Indicators

Hess Corp (NY: HES )

143.00 -0.31 (-0.22%)

Streaming Delayed Price Updated: 10:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.46	41.63	40.60	40.66	2,504,109	-1.00(-2.40%)
Dec 28, 2006	41.01	41.79	40.94	41.66	1,898,534	+0.36(+0.87%)
Dec 27, 2006	41.42	41.58	40.85	41.30	2,058,127	+0.21(+0.50%)
Dec 26, 2006	41.83	42.13	40.85	41.09	1,685,296	-0.16(-0.40%)
Dec 22, 2006	41.81	41.91	41.09	41.26	2,801,715	-0.66(-1.57%)
Dec 21, 2006	41.93	42.08	41.09	41.91	4,740,849	+0.43(+1.03%)
Dec 20, 2006	41.29	42.14	41.15	41.49	5,626,717	+0.50(+1.22%)
Dec 19, 2006	40.31	41.34	39.70	40.99	3,825,963	+0.53(+1.32%)
Dec 18, 2006	42.24	42.65	40.29	40.45	5,481,023	-2.40(-5.61%)
Dec 15, 2006	43.23	43.23	42.21	42.86	3,205,147	-0.21(-0.50%)
Dec 14, 2006	42.55	43.21	42.08	43.07	2,828,294	+1.07(+2.56%)
Dec 13, 2006	41.97	42.51	41.52	41.99	3,733,182	-0.14(-0.33%)
Dec 12, 2006	42.51	42.51	41.55	42.13	3,376,689	+0.03(+0.08%)
Dec 11, 2006	42.24	42.48	41.79	42.10	2,595,671	-0.48(-1.12%)
Dec 08, 2006	42.86	42.98	42.20	42.58	3,551,887	+0.33(+0.78%)
Dec 07, 2006	41.85	42.68	41.61	42.25	4,367,530	+0.07(+0.16%)
Dec 06, 2006	41.01	42.31	41.01	42.18	9,246,149	+1.12(+2.72%)
Dec 05, 2006	41.51	41.78	40.61	41.07	4,470,796	-0.44(-1.07%)
Dec 04, 2006	41.13	41.51	40.76	41.51	2,594,330	+0.25(+0.62%)

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.