Indicators

Hess Corp (NY: HES )

148.03 +4.69 (+3.28%)

Streaming Delayed Price Updated: 1:08 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.24	48.28	46.95	47.54	3,682,743	+0.13(+0.28%)
Nov 27, 2009	46.92	47.65	46.24	47.41	3,292,602	-1.30(-2.68%)
Nov 25, 2009	48.20	48.76	47.81	48.71	3,141,693	+0.54(+1.12%)
Nov 24, 2009	48.15	48.43	47.57	48.17	4,597,136	+0.00(+0.00%)
Nov 23, 2009	48.95	49.61	47.97	48.17	5,325,883	-0.09(-0.19%)
Nov 20, 2009	47.51	48.48	47.24	48.26	7,100,985	+1.05(+2.22%)
Nov 19, 2009	47.87	47.87	46.82	47.21	4,163,870	-1.00(-2.08%)
Nov 18, 2009	48.26	48.47	47.47	48.21	5,137,782	+0.33(+0.69%)
Nov 17, 2009	47.96	48.23	47.24	47.88	4,450,882	+0.62(+1.32%)
Nov 16, 2009	46.69	47.86	46.69	47.26	4,211,966	+1.02(+2.20%)
Nov 13, 2009	46.18	46.75	45.81	46.24	3,999,960	+0.35(+0.77%)
Nov 12, 2009	46.70	47.70	45.69	45.89	5,244,441	-1.19(-2.53%)
Nov 11, 2009	48.33	48.58	46.86	47.08	3,250,690	-0.70(-1.46%)
Nov 10, 2009	47.75	48.33	47.18	47.78	2,617,069	-0.07(-0.14%)
Nov 09, 2009	47.75	47.98	47.46	47.84	2,868,270	+1.11(+2.37%)
Nov 06, 2009	46.21	47.60	45.94	46.74	3,934,711	+0.00(+0.00%)
Nov 05, 2009	46.38	47.15	46.02	46.74	2,936,439	+0.61(+1.32%)
Nov 04, 2009	45.82	47.13	45.82	46.13	4,682,560	+0.53(+1.17%)
Nov 03, 2009	44.14	45.93	43.67	45.60	5,652,939	+0.69(+1.53%)

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.