Indicators

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)

Official Closing 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 30, 2011	47.02	47.54	46.91	47.19	2,290,474	+0.27(+0.58%)
Dec 29, 2011	46.53	47.04	46.39	46.91	1,966,287	+0.43(+0.93%)
Dec 28, 2011	47.44	47.73	46.36	46.48	2,009,996	-1.01(-2.13%)
Dec 27, 2011	47.40	47.84	47.38	47.49	1,920,529	+0.17(+0.37%)
Dec 23, 2011	47.16	47.32	46.71	47.32	1,765,559	+0.95(+2.04%)
Dec 21, 2011	46.10	46.66	45.65	46.37	2,888,546	+0.27(+0.58%)
Dec 20, 2011	45.22	46.31	45.09	46.11	3,608,380	+2.01(+4.56%)
Dec 19, 2011	45.11	45.13	43.96	44.10	3,693,566	-1.02(-2.26%)
Dec 16, 2011	45.79	45.89	44.58	45.12	4,493,322	-0.23(-0.51%)
Dec 15, 2011	45.46	45.77	44.82	45.35	4,356,682	+0.72(+1.62%)
Dec 14, 2011	46.18	46.27	44.45	44.63	4,841,207	-2.03(-4.35%)
Dec 13, 2011	47.50	48.50	46.33	46.66	5,074,225	-0.07(-0.14%)
Dec 12, 2011	47.62	47.63	45.92	46.73	4,072,192	-1.76(-3.63%)
Dec 09, 2011	47.89	48.73	47.83	48.49	3,697,156	+0.86(+1.81%)
Dec 08, 2011	49.24	49.31	47.39	47.62	3,894,051	-1.97(-3.98%)
Dec 07, 2011	49.75	50.01	48.54	49.60	3,582,379	-0.51(-1.01%)
Dec 06, 2011	50.33	50.58	49.62	50.10	3,651,639	-0.28(-0.56%)
Dec 05, 2011	50.70	51.28	49.95	50.38	3,670,414	+0.92(+1.86%)
Dec 02, 2011	50.05	50.33	49.39	49.46	3,328,609	+0.13(+0.27%)

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.