Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.27	90.56		89.75	3,177,833	+1.25(+1.42%)
Jan 28, 2022	87.43	89.89	86.25	88.49	5,911,808	+1.28(+1.47%)
Jan 27, 2022	86.55	88.26	84.04	87.21	5,109,691	+1.89(+2.21%)
Jan 26, 2022	91.89	91.98	84.78	85.32	5,318,872	-3.66(-4.11%)
Jan 25, 2022	86.46	89.54	83.14	88.98	4,690,384	+2.68(+3.11%)
Jan 24, 2022	82.54	86.98	81.26	86.29	4,451,262	+1.02(+1.20%)
Jan 21, 2022	86.04	86.45	83.09	85.27	3,860,340	-1.24(-1.44%)
Jan 20, 2022	87.81	90.48	86.15	86.52	4,625,731	-2.20(-2.48%)
Jan 19, 2022	90.44	90.95	87.81	88.72	2,649,674	-0.92(-1.03%)
Jan 18, 2022	91.69	91.90	87.74	89.64	2,699,433	+0.39(+0.44%)
Jan 14, 2022				89.25	0	+1.14(+1.29%)
Jan 13, 2022	89.03	90.80	87.88	88.11	3,076,170	-0.94(-1.06%)
Jan 12, 2022	88.47	89.49	87.53	89.06	2,544,696	+1.50(+1.71%)
Jan 11, 2022	84.14	88.15	82.75	87.56	2,924,564	+4.76(+5.74%)
Jan 10, 2022	83.92	84.21	80.82	82.80	2,795,831	-1.43(-1.70%)
Jan 07, 2022	83.62	84.95	82.68	84.23	2,668,211	+1.33(+1.61%)
Jan 06, 2022	81.88	83.84	80.83	82.90	3,186,639	+4.30(+5.47%)
Jan 05, 2022	80.03	81.15	78.28	78.60	3,072,843	-0.32(-0.41%)
Jan 04, 2022	76.16	79.70	76.05	78.92	3,035,313	+4.25(+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.