Indicators

Hess Corp (NY: HES )

135.30 -0.04 (-0.03%)

Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.01	90.30		89.48	3,187,154	+1.25(+1.42%)
Jan 28, 2022	87.18	89.63	86.00	88.23	5,929,148	+1.28(+1.47%)
Jan 27, 2022	86.29	88.00	83.79	86.95	5,124,679	+1.88(+2.21%)
Jan 26, 2022	91.63	91.71	84.53	85.07	5,334,473	-3.65(-4.11%)
Jan 25, 2022	86.21	89.28	82.90	88.72	4,704,142	+2.68(+3.11%)
Jan 24, 2022	82.30	86.73	81.02	86.04	4,464,319	+1.02(+1.20%)
Jan 21, 2022	85.79	86.20	82.84	85.02	3,871,663	-1.24(-1.44%)
Jan 20, 2022	87.55	90.22	85.90	86.26	4,639,299	-2.19(-2.48%)
Jan 19, 2022	90.17	90.69	87.55	88.46	2,657,446	-0.92(-1.03%)
Jan 18, 2022	91.42	91.64	87.49	89.38	2,707,351	+0.39(+0.44%)
Jan 14, 2022				88.99	0	+1.13(+1.29%)
Jan 13, 2022	88.77	90.53	87.62	87.85	3,085,193	-0.94(-1.06%)
Jan 12, 2022	88.21	89.23	87.27	88.79	2,552,160	+1.49(+1.71%)
Jan 11, 2022	83.90	87.89	82.51	87.30	2,933,142	+4.74(+5.74%)
Jan 10, 2022	83.68	83.97	80.58	82.56	2,804,032	-1.43(-1.70%)
Jan 07, 2022	83.37	84.70	82.44	83.99	2,676,037	+1.33(+1.61%)
Jan 06, 2022	81.64	83.60	80.59	82.66	3,195,986	+4.29(+5.47%)
Jan 05, 2022	79.80	80.91	78.05	78.37	3,081,856	-0.32(-0.41%)
Jan 04, 2022	75.94	79.47	75.83	78.69	3,044,216	+4.24(+5.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.