Indicators

Hess Corp (NY: HES )

143.65 +0.34 (+0.24%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	69.39	71.47	69.39	71.06	4,563,418	+1.67(+2.41%)
Apr 28, 2011	69.48	70.09	68.62	69.39	4,040,604	+0.99(+1.45%)
Apr 27, 2011	69.57	70.11	68.02	68.40	8,078,856	+1.71(+2.57%)
Apr 26, 2011	66.27	66.90	65.81	66.69	2,949,216	+0.55(+0.84%)
Apr 25, 2011	66.70	66.80	65.83	66.14	1,914,335	-0.56(-0.84%)
Apr 21, 2011	66.54	67.05	65.85	66.70	2,557,071	+0.11(+0.16%)
Apr 20, 2011	66.38	66.67	66.00	66.59	2,747,503	+1.65(+2.53%)
Apr 19, 2011	63.83	65.07	63.44	64.95	2,931,054	+1.12(+1.75%)
Apr 18, 2011	64.02	64.36	63.34	63.83	3,575,967	-1.38(-2.12%)
Apr 15, 2011	65.63	65.84	64.91	65.21	5,295,704	-0.64(-0.97%)
Apr 14, 2011	65.62	66.02	65.02	65.85	3,667,048	-0.02(-0.03%)
Apr 13, 2011	66.62	67.21	64.86	65.86	7,109,815	-0.53(-0.80%)
Apr 12, 2011	66.83	66.91	65.11	66.39	5,060,031	-1.22(-1.80%)
Apr 11, 2011	69.42	69.91	67.41	67.61	3,296,782	-2.03(-2.92%)
Apr 08, 2011	70.41	70.68	69.29	69.64	3,401,592	-0.24(-0.34%)
Apr 07, 2011	70.59	70.73	68.96	69.88	3,413,300	-0.23(-0.33%)
Apr 06, 2011	71.83	71.92	69.45	70.11	3,441,661	-1.27(-1.78%)
Apr 05, 2011	71.30	71.82	70.73	71.39	2,320,944	+0.39(+0.55%)
Apr 04, 2011	71.53	71.91	70.68	71.00	2,082,280	-0.71(-0.99%)

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.