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 (%)
Feb 28, 2011	70.60	71.86	70.19	71.86	4,562,526	+1.84(+2.63%)
Feb 25, 2011	69.39	70.06	68.36	70.02	4,239,579	+0.88(+1.28%)
Feb 24, 2011	69.93	70.52	68.39	69.14	5,006,504	-1.01(-1.44%)
Feb 23, 2011	66.97	70.36	66.97	70.14	6,129,832	+3.46(+5.19%)
Feb 22, 2011	69.65	70.19	66.58	66.69	5,014,692	-3.50(-4.99%)
Feb 18, 2011	69.29	70.20	68.76	70.19	3,475,816	+0.72(+1.03%)
Feb 17, 2011	69.10	69.71	68.39	69.47	2,759,608	+0.24(+0.35%)
Feb 16, 2011	67.38	69.34	67.22	69.23	3,211,046	+2.19(+3.26%)
Feb 15, 2011	67.77	67.93	66.88	67.04	1,888,536	-0.94(-1.38%)
Feb 14, 2011	66.46	68.08	66.33	67.98	2,871,957	+1.43(+2.15%)
Feb 11, 2011	66.96	67.12	65.96	66.55	3,136,742	-0.57(-0.85%)
Feb 10, 2011	65.97	67.21	65.85	67.12	2,168,426	+0.99(+1.50%)
Feb 09, 2011	68.26	68.10	65.94	66.13	3,613,845	-2.13(-3.12%)
Feb 08, 2011	68.37	68.38	67.52	68.26	2,891,348	-0.40(-0.58%)
Feb 07, 2011	68.25	69.29	68.15	68.66	2,476,535	+0.67(+0.98%)
Feb 04, 2011	69.65	69.65	67.63	67.99	3,502,565	-0.66(-0.96%)
Feb 03, 2011	69.12	69.36	67.50	68.65	3,067,563	-0.61(-0.88%)
Feb 02, 2011	70.05	70.35	69.16	69.26	3,094,159	-1.22(-1.73%)

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.