Indicators

Hess Corp (NY: HES )

143.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.82	53.82	52.69	53.37	6,107,594	-0.27(-0.50%)
Feb 27, 2019	53.70	55.29	53.33	53.64	3,820,966	+0.42(+0.78%)
Feb 26, 2019	52.95	53.83	52.77	53.23	3,099,617	+0.14(+0.26%)
Feb 25, 2019	52.28	53.55	52.20	53.09	2,389,820	+0.35(+0.66%)
Feb 22, 2019	53.83	54.02	52.60	52.74	3,215,770	-0.48(-0.90%)
Feb 21, 2019	53.81	54.11	53.03	53.22	3,527,798	-0.89(-1.64%)
Feb 20, 2019	52.93	54.36	52.91	54.10	2,588,369	+0.97(+1.82%)
Feb 19, 2019	52.60	53.26	52.17	53.13	3,163,779	+0.01(+0.02%)
Feb 15, 2019	53.29	53.72	52.86	53.12	2,822,754	+0.47(+0.89%)
Feb 14, 2019	51.40	53.15	51.25	52.65	3,245,700	+0.99(+1.91%)
Feb 13, 2019	51.08	53.20	51.08	51.67	4,077,417	+0.79(+1.56%)
Feb 12, 2019	50.58	51.23	50.32	50.87	4,374,108	+1.44(+2.91%)
Feb 11, 2019	47.82	49.53	47.37	49.43	2,676,150	+1.02(+2.12%)
Feb 08, 2019	48.26	48.51	47.15	48.41	3,683,899	+0.06(+0.13%)
Feb 07, 2019	50.01	50.26	47.98	48.34	4,054,299	-2.34(-4.62%)
Feb 06, 2019	50.47	50.89	49.94	50.69	4,415,899	+0.49(+0.97%)
Feb 05, 2019	51.11	51.55	50.08	50.20	3,478,358	-1.16(-2.26%)
Feb 04, 2019	50.53	51.48	50.05	51.36	2,806,418	+0.01(+0.02%)

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.