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 (%)
Feb 29, 2012	54.72	55.13	53.83	53.93	5,661,073	-0.78(-1.43%)
Feb 28, 2012	55.71	56.05	54.34	54.71	5,240,770	-0.95(-1.70%)
Feb 27, 2012	55.30	56.38	55.21	55.66	4,650,095	+0.00(+0.00%)
Feb 24, 2012	55.37	55.89	55.25	55.66	4,286,900	+0.52(+0.93%)
Feb 23, 2012	54.26	55.15	53.66	55.15	4,231,161	+0.96(+1.76%)
Feb 22, 2012	54.79	54.79	53.56	54.19	4,403,355	-0.22(-0.41%)
Feb 21, 2012	54.12	55.68	54.12	54.41	6,146,923	+0.29(+0.54%)
Feb 17, 2012	54.29	54.66	53.53	54.12	4,979,945	+0.22(+0.42%)
Feb 16, 2012	53.23	54.06	52.89	53.90	5,269,576	+0.62(+1.17%)
Feb 15, 2012	51.62	54.04	51.51	53.28	9,370,467	+1.85(+3.60%)
Feb 14, 2012	51.63	51.88	50.96	51.42	3,994,416	-0.30(-0.58%)
Feb 13, 2012	52.12	52.70	51.47	51.72	3,789,967	+0.37(+0.71%)
Feb 10, 2012	51.54	52.22	51.28	51.36	5,535,090	-1.19(-2.26%)
Feb 09, 2012	50.47	52.71	50.45	52.55	9,722,162	+2.32(+4.61%)
Feb 08, 2012	51.08	51.08	49.92	50.23	7,536,730	-0.60(-1.18%)
Feb 07, 2012	50.49	51.91	49.97	50.83	9,666,039	+0.05(+0.10%)
Feb 06, 2012	49.74	50.82	49.46	50.78	5,027,536	+0.61(+1.23%)
Feb 03, 2012	48.76	50.39	48.48	50.16	7,805,155	+2.13(+4.45%)
Feb 02, 2012	47.26	48.23	46.96	48.03	6,415,976	+0.90(+1.90%)

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.