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, 2017	41.48	42.23	41.23	41.96	3,902,402	+0.31(+0.75%)
Sep 28, 2017	42.18	42.67	41.27	41.65	7,633,707	-0.36(-0.85%)
Sep 27, 2017		42.11	40.98	42.00	5,407,126	+0.55(+1.34%)
Sep 26, 2017	41.03	41.61	40.69	41.45	4,219,921	+0.20(+0.48%)
Sep 25, 2017	40.15	41.40	40.05	41.25	7,107,055	+1.43(+3.60%)
Sep 22, 2017	38.93	39.86	38.91	39.82	3,831,038	+0.78(+1.99%)
Sep 21, 2017	38.86	39.21	38.49	39.04	3,935,265	+0.15(+0.39%)
Sep 20, 2017	38.47	38.99	38.40	38.89	4,526,231	+0.65(+1.71%)
Sep 19, 2017	38.07	38.29	37.65	38.24	3,589,753	+0.22(+0.59%)
Sep 18, 2017	37.57	38.18	37.57	38.01	5,040,861	+0.28(+0.74%)
Sep 15, 2017	37.57	37.79	37.19	37.73	5,058,074	+0.15(+0.40%)
Sep 14, 2017	37.55	38.08	37.32	37.58	5,713,953	+0.11(+0.28%)
Sep 13, 2017	36.95	37.72	36.95	37.48	5,959,798	+0.63(+1.71%)
Sep 12, 2017	36.54	37.23	36.24	36.84	3,777,558	+0.44(+1.22%)
Sep 11, 2017	35.94	36.53	35.79	36.40	4,014,135	+0.58(+1.61%)
Sep 08, 2017	36.60	36.76	35.59	35.82	3,870,954	-0.94(-2.56%)
Sep 07, 2017	36.36	36.80	36.11	36.76	3,576,891	+0.26(+0.71%)
Sep 06, 2017		36.69	35.65	36.51	3,117,602	+0.87(+2.45%)
Sep 05, 2017	35.38	35.71	35.07	35.63	5,763,584	+0.54(+1.55%)

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.