Indicators

Hess Corp (NY: HES )

143.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	82.39	84.51	82.39	82.73	3,775,880	-0.92(-1.10%)
Dec 28, 2007	85.70	85.70	82.84	83.64	4,857,366	-0.29(-0.34%)
Dec 27, 2007	86.68	86.68	82.73	83.93	5,116,009	-1.70(-1.98%)
Dec 26, 2007	83.98	86.82	83.67	85.63	5,583,449	+1.66(+1.97%)
Dec 24, 2007	81.08	84.45	80.04	83.97	4,967,600	+3.59(+4.47%)
Dec 21, 2007	74.38	80.53	74.38	80.38	11,608,434	+7.13(+9.73%)
Dec 20, 2007	74.23	74.57	72.20	73.25	8,029,801	-2.30(-3.04%)
Dec 19, 2007	73.86	76.15	73.53	75.55	10,407,207	+1.87(+2.54%)
Dec 18, 2007	70.10	74.29	69.75	73.68	10,865,032	+4.22(+6.07%)
Dec 17, 2007	69.54	69.88	67.67	69.46	6,661,880	-0.24(-0.34%)
Dec 14, 2007	68.63	70.93	67.40	69.70	7,661,583	+1.06(+1.54%)
Dec 13, 2007	67.17	69.39	66.63	68.64	6,195,843	+1.28(+1.90%)
Dec 12, 2007	64.50	67.65	64.50	67.36	8,363,595	+4.47(+7.11%)
Dec 11, 2007	64.43	65.46	62.49	62.89	5,140,550	-1.30(-2.03%)
Dec 10, 2007	63.86	64.66	63.43	64.20	4,321,953	-0.30(-0.46%)
Dec 07, 2007	64.06	64.84	63.63	64.49	5,176,107	-0.19(-0.29%)
Dec 06, 2007	61.52	65.26	60.51	64.68	9,242,354	+3.48(+5.68%)
Dec 05, 2007	60.37	61.97	60.29	61.20	5,675,553	+1.66(+2.78%)
Dec 04, 2007	60.85	61.11	59.18	59.55	5,250,750	-1.79(-2.92%)

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.