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 26, 2021	63.36	64.11	60.61	62.90	2,491,940	-1.37(-2.14%)
Feb 25, 2021	66.47	66.73	63.80	64.27	2,708,953	-1.77(-2.67%)
Feb 24, 2021	65.55	67.67	64.45	66.04	4,429,827	+0.52(+0.79%)
Feb 23, 2021	63.73	65.53	60.82	65.52	3,005,597	+2.74(+4.36%)
Feb 22, 2021	61.12	64.22	61.12	62.78	2,626,821	+1.76(+2.88%)
Feb 19, 2021	58.55	61.13	58.40	61.02	2,523,300	+2.75(+4.71%)
Feb 18, 2021	59.12	59.82	57.96	58.28	1,852,392	-1.06(-1.78%)
Feb 17, 2021	59.16	60.52	58.46	59.34	1,906,253	+0.07(+0.11%)
Feb 16, 2021	58.81	60.09	58.08	59.27	2,293,083	+1.68(+2.92%)
Feb 12, 2021	55.19	57.71	55.19	57.59	2,327,116	+2.00(+3.59%)
Feb 11, 2021	57.38	57.78	55.05	55.59	2,318,383	-1.71(-2.98%)
Feb 10, 2021	56.50	58.07	56.33	57.30	2,541,800	+1.20(+2.14%)
Feb 09, 2021	57.33	57.58	56.02	56.10	2,253,007	-1.85(-3.20%)
Feb 08, 2021	55.48	58.12	55.45	57.95	2,013,510	+3.30(+6.04%)
Feb 05, 2021	56.82	56.89	54.59	54.65	2,156,250	-0.89(-1.61%)
Feb 04, 2021	56.33	56.49	54.07	55.54	2,486,299	-0.47(-0.84%)
Feb 03, 2021	52.64	56.08	52.37	56.01	2,529,055	+3.72(+7.12%)
Feb 02, 2021	54.08	54.41	52.21	52.29	1,620,559	-0.02(-0.04%)

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.