Indicators

Hess Corp (NY: HES )

134.48 +0.21 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.44	42.28	41.36	41.42	3,075,100	-0.08(-0.19%)
Sep 28, 2006	41.82	42.40	40.88	41.50	5,771,800	-0.45(-1.07%)
Sep 27, 2006	42.00	42.13	40.80	41.95	4,018,500	+0.75(+1.82%)
Sep 26, 2006	38.30	41.36	38.30	41.20	2,621,700	+0.97(+2.41%)
Sep 25, 2006	40.00	41.00	39.16	40.23	4,432,300	-0.34(-0.84%)
Sep 22, 2006	41.05	41.17	40.48	40.57	4,306,600	-0.23(-0.56%)
Sep 21, 2006	40.22	41.18	40.22	40.80	2,818,200	+0.71(+1.77%)
Sep 20, 2006	40.23	40.90	40.00	40.09	3,940,200	-0.53(-1.30%)
Sep 19, 2006	42.00	42.10	40.38	40.62	4,414,200	-1.12(-2.68%)
Sep 18, 2006	40.79	41.91	40.55	41.74	4,120,800	+1.59(+3.96%)
Sep 15, 2006	39.90	40.50	39.54	40.15	8,818,600	-0.15(-0.37%)
Sep 14, 2006	41.34	41.64	39.74	40.30	6,649,000	-1.18(-2.84%)
Sep 13, 2006	41.55	42.08	41.24	41.48	5,286,600	+0.29(+0.70%)
Sep 12, 2006	42.05	42.60	41.00	41.19	4,134,500	-0.90(-2.14%)
Sep 11, 2006	43.57	43.57	41.54	42.09	3,793,400	-1.69(-3.86%)
Sep 08, 2006	44.75	45.30	43.59	43.78	2,551,600	-1.32(-2.93%)
Sep 07, 2006	44.82	45.70	44.40	45.10	4,965,300	+0.28(+0.62%)
Sep 06, 2006	46.10	46.88	44.76	44.82	4,309,500	-2.63(-5.54%)
Sep 05, 2006	45.45	48.00	45.43	47.45	3,983,100	+1.38(+3.00%)

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.