Indicators

Hess Corp (NY: HES )

143.33 -0.25 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	51.86	52.35	51.59	51.97	2,515,934	-0.16(-0.32%)
Oct 28, 2010	52.10	52.57	51.88	52.14	2,674,454	+0.59(+1.15%)
Oct 27, 2010	52.10	53.10	50.55	51.55	5,566,569	-0.03(-0.06%)
Oct 25, 2010	52.61	52.86	51.50	51.58	4,397,007	-0.58(-1.11%)
Oct 22, 2010	52.13	52.51	51.52	52.16	3,157,789	+0.11(+0.21%)
Oct 21, 2010	52.39	53.17	51.60	52.05	3,383,043	-0.13(-0.25%)
Oct 20, 2010	51.60	52.64	51.44	52.18	2,929,846	+0.83(+1.62%)
Oct 19, 2010	52.38	52.57	51.18	51.35	4,045,743	-1.72(-3.25%)
Oct 18, 2010	52.53	53.33	52.30	53.07	3,362,448	+0.44(+0.83%)
Oct 15, 2010	52.38	52.81	51.76	52.63	4,140,623	+0.89(+1.72%)
Oct 14, 2010	52.20	52.59	51.44	51.74	2,967,272	-0.51(-0.98%)
Oct 13, 2010	51.95	52.55	51.87	52.25	3,073,638	+0.58(+1.12%)
Oct 12, 2010	51.71	51.93	51.00	51.68	2,317,981	-0.31(-0.59%)
Oct 11, 2010	51.55	52.41	51.55	51.98	2,604,600	+0.42(+0.82%)
Oct 08, 2010	51.56	51.73	50.72	51.56	3,440,883	+0.59(+1.16%)
Oct 07, 2010	51.29	51.40	50.20	50.97	3,286,113	+0.16(+0.32%)
Oct 06, 2010	50.42	51.36	50.42	50.80	3,355,983	+0.16(+0.31%)
Oct 05, 2010	50.04	51.27	50.01	50.65	25,071	+1.59(+3.24%)
Oct 04, 2010	49.99	50.27	48.84	49.05	5,332,561	-1.18(-2.35%)

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.