Indicators

Hess Corp (NY: HES )

134.40 +0.90 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.20	46.22	45.33	45.45	4,962,429	-1.10(-2.37%)
Feb 27, 2017	46.62	46.81	46.16	46.55	4,593,660	+0.18(+0.38%)
Feb 24, 2017	45.80	46.93	45.66	46.38	3,500,382	-0.03(-0.06%)
Feb 23, 2017	46.45	47.13	45.85	46.40	5,680,882	+0.85(+1.86%)
Feb 22, 2017	46.18	46.48	45.53	45.55	3,328,471	-1.11(-2.39%)
Feb 21, 2017	46.44	47.20	46.36	46.67	4,593,098	+0.95(+2.07%)
Feb 17, 2017		45.72	45.72	45.72	0	+0.40(+0.88%)
Feb 16, 2017	45.41	45.61	44.94	45.32	4,672,170	+0.22(+0.49%)
Feb 15, 2017	45.85	46.06	45.08	45.10	3,372,462	-0.84(-1.83%)
Feb 14, 2017	46.05	46.16	45.41	45.94	3,222,966	+0.11(+0.23%)
Feb 13, 2017	46.09	46.20	45.70	45.84	4,075,592	-0.56(-1.20%)
Feb 10, 2017	46.90	47.30	46.12	46.39	3,393,185	+0.17(+0.36%)
Feb 09, 2017	45.54	46.45	45.78	46.23	2,866,517	+0.69(+1.51%)
Feb 08, 2017	45.09	46.29	44.56	45.54	5,555,968	+0.03(+0.06%)
Feb 07, 2017	46.50	46.51	45.12	45.51	5,621,456	-1.46(-3.10%)
Feb 06, 2017	48.05	48.13	46.52	46.97	3,760,147	-1.02(-2.12%)
Feb 03, 2017	47.71	48.38	47.37	47.98	3,918,108	+0.31(+0.65%)
Feb 02, 2017	47.45	47.96	46.78	47.67	3,584,009	+0.40(+0.84%)

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.