Indicators

Hess Corp (NY: HES )

143.58 +0.13 (+0.09%)

Official Closing 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 (%)
Jul 31, 2017	40.08	40.27	39.17	39.89	4,159,724	-0.23(-0.58%)
Jul 28, 2017	39.26	41.12	39.26	40.12	5,564,275	+0.73(+1.86%)
Jul 27, 2017	38.91	39.40	38.48	39.39	5,010,991	+0.46(+1.17%)
Jul 26, 2017	41.38	41.73	38.89	38.93	8,312,507	-1.70(-4.19%)
Jul 25, 2017	40.27	41.14	40.27	40.63	6,423,933	+1.11(+2.81%)
Jul 24, 2017	39.19	39.62	38.97	39.52	4,428,385	+0.60(+1.54%)
Jul 21, 2017	39.31	39.60	38.76	38.92	3,790,001	-0.53(-1.34%)
Jul 20, 2017		40.64	39.37	39.45	3,178,363	-0.80(-1.98%)
Jul 19, 2017	38.74	40.33	38.73	40.25	3,764,980	+1.42(+3.64%)
Jul 18, 2017	39.35	39.50	38.64	38.83	2,529,754	-0.21(-0.53%)
Jul 17, 2017	39.14	39.60	39.01	39.04	2,710,951	-0.33(-0.84%)
Jul 14, 2017	38.93	39.51	38.81	39.37	3,684,536	+0.58(+1.50%)
Jul 13, 2017	38.63	38.83	38.29	38.79	3,081,502	+0.16(+0.42%)
Jul 12, 2017	39.20	39.58	38.32	38.63	4,062,953	+0.06(+0.16%)
Jul 11, 2017	37.87	38.76	37.51	38.57	3,329,925	+0.54(+1.41%)
Jul 10, 2017	37.28	38.26	37.12	38.03	4,267,499	+0.60(+1.60%)
Jul 07, 2017	37.98	38.02	36.73	37.43	6,639,850	-0.93(-2.43%)
Jul 06, 2017	39.18	39.84	38.27	38.36	4,386,022	-0.47(-1.22%)
Jul 05, 2017	40.20	40.37	38.56	38.83	6,560,290	-1.84(-4.54%)

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.