Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	57.08	57.61	56.60	56.76	6,205,021	-1.56(-2.68%)
Jul 28, 2011	57.26	59.30	57.15	58.32	6,824,720	+0.14(+0.24%)
Jul 27, 2011	58.53	59.79	57.80	58.18	10,376,149	-2.33(-3.84%)
Jul 26, 2011	61.53	61.87	60.38	60.51	3,886,132	-0.88(-1.43%)
Jul 25, 2011	60.64	61.98	60.47	61.39	2,754,255	-0.18(-0.30%)
Jul 22, 2011	61.50	61.81	60.99	61.57	2,462,633	+0.19(+0.31%)
Jul 21, 2011	60.51	61.57	60.48	61.38	2,968,747	+1.10(+1.83%)
Jul 20, 2011	61.72	61.73	60.23	60.28	3,176,742	-1.08(-1.77%)
Jul 19, 2011	60.60	61.88	60.56	61.36	3,692,524	+1.35(+2.25%)
Jul 18, 2011	59.76	60.42	59.44	60.01	4,287,361	-0.36(-0.60%)
Jul 15, 2011	58.05	60.43	57.98	60.38	7,338,096	+2.72(+4.72%)
Jul 14, 2011	59.19	59.31	57.59	57.65	6,779,116	-0.95(-1.62%)
Jul 13, 2011	59.52	60.05	57.52	58.60	10,171,332	-0.49(-0.83%)
Jul 12, 2011	59.36	59.95	58.71	59.09	4,383,068	-0.53(-0.89%)
Jul 11, 2011	60.78	60.94	59.36	59.62	3,667,393	-2.20(-3.56%)
Jul 08, 2011	61.07	61.85	60.93	61.83	3,559,892	-0.80(-1.28%)
Jul 07, 2011	62.81	63.29	62.36	62.63	3,339,351	+1.03(+1.67%)
Jul 06, 2011	62.40	62.42	61.17	61.60	3,990,704	-1.13(-1.81%)
Jul 05, 2011	62.34	63.85	62.27	62.74	3,514,481	+0.30(+0.48%)

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.