Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	48.17	48.46	47.75	48.23	3,154,292	+0.11(+0.24%)
Feb 25, 2010	47.56	48.15	46.76	48.11	3,503,081	-0.19(-0.39%)
Feb 24, 2010	48.37	48.82	47.85	48.30	2,695,709	+0.13(+0.28%)
Feb 23, 2010	49.03	49.16	47.88	48.17	3,353,714	-1.15(-2.33%)
Feb 22, 2010	50.29	50.29	49.15	49.32	2,603,933	-0.58(-1.17%)
Feb 19, 2010	49.53	50.11	49.21	49.90	2,990,950	+0.13(+0.26%)
Feb 18, 2010	49.66	50.15	48.93	49.77	3,908,814	-0.07(-0.13%)
Feb 17, 2010	49.88	50.25	49.43	49.84	4,017,006	+0.25(+0.50%)
Feb 16, 2010	49.06	49.72	48.56	49.59	3,951,999	+1.67(+3.49%)
Feb 12, 2010	47.57	47.92	47.92	47.92	4,777,217	-0.50(-1.03%)
Feb 11, 2010	47.47	48.56	47.19	48.42	3,361,698	+0.95(+2.00%)
Feb 10, 2010	47.32	48.11	46.39	47.47	5,778,076	+0.15(+0.31%)
Feb 09, 2010	47.61	48.34	47.01	47.32	6,056,469	+0.06(+0.12%)
Feb 08, 2010	47.50	47.97	46.68	47.26	4,025,477	-0.30(-0.62%)
Feb 05, 2010	47.21	47.60	45.84	47.56	8,219,818	+0.54(+1.15%)
Feb 04, 2010	49.01	49.02	46.74	47.01	6,274,510	-2.26(-4.58%)
Feb 03, 2010	49.95	50.17	48.88	49.27	2,982,301	-0.94(-1.86%)
Feb 02, 2010	48.93	50.26	48.93	50.20	4,211,559	+1.32(+2.71%)

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.