Indicators

Hess Corp (NY: HES )

133.50 +2.11 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	61.11	62.03	60.70	61.71	5,942,563	+1.47(+2.44%)
Jun 29, 2011	59.18	60.54	58.88	60.24	4,936,924	+1.25(+2.11%)
Jun 28, 2011	57.54	59.07	57.54	58.99	3,615,862	+1.88(+3.30%)
Jun 27, 2011	56.77	57.41	56.44	57.11	3,368,679	+0.12(+0.22%)
Jun 24, 2011	57.49	57.90	56.91	56.99	3,655,500	-0.45(-0.78%)
Jun 23, 2011	57.76	57.76	56.39	57.43	5,656,735	-1.52(-2.58%)
Jun 22, 2011	58.56	60.16	58.22	58.95	4,232,380	-0.09(-0.15%)
Jun 21, 2011	57.34	59.47	57.07	59.04	4,868,608	+2.31(+4.07%)
Jun 20, 2011	56.28	57.05	56.28	56.73	6,283,720	-0.45(-0.79%)
Jun 17, 2011	58.74	58.94	56.97	57.19	6,633,617	-0.85(-1.46%)
Jun 16, 2011	58.86	59.07	57.29	58.04	5,777,787	-0.55(-0.94%)
Jun 15, 2011	59.60	59.90	58.00	58.59	5,962,965	-1.96(-3.24%)
Jun 14, 2011	59.89	60.95	59.73	60.55	2,905,120	+1.53(+2.59%)
Jun 13, 2011	60.23	60.55	58.27	59.03	3,868,619	-1.02(-1.70%)
Jun 10, 2011	61.34	61.34	59.97	60.05	4,283,962	-1.86(-3.01%)
Jun 09, 2011	61.20	62.30	60.97	61.91	3,270,327	+1.10(+1.82%)
Jun 08, 2011	61.43	62.59	60.59	60.81	5,026,504	-0.63(-1.02%)
Jun 07, 2011	62.56	63.02	61.34	61.43	5,056,476	+0.12(+0.20%)
Jun 06, 2011	63.33	63.59	61.11	61.31	3,954,259	-2.13(-3.36%)

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.