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 28, 2022	94.68	98.85	93.90	98.27	4,292,779	+3.44(+3.63%)
Feb 25, 2022	92.82	94.91	92.07	94.83	2,352,168	+2.20(+2.37%)
Feb 24, 2022	94.15	94.33	89.63	92.63	5,468,799	+1.28(+1.41%)
Feb 23, 2022	92.22	93.48	90.56	91.35	2,357,652	+0.07(+0.07%)
Feb 22, 2022	94.09	94.70	89.49	91.28	4,069,379	+0.00(+0.00%)
Feb 18, 2022				91.28	0	-0.32(-0.35%)
Feb 17, 2022	91.07	92.11	89.62	91.60	2,368,490	-0.06(-0.06%)
Feb 16, 2022	91.55	93.40	90.74	91.66	2,511,917	+1.04(+1.15%)
Feb 15, 2022	87.71	91.09	86.63	90.62	3,425,605	-1.50(-1.63%)
Feb 14, 2022	93.66	93.69	91.09	92.12	2,902,594	-1.43(-1.53%)
Feb 11, 2022	90.99	93.98	90.44	93.55	2,889,377	+3.70(+4.11%)
Feb 10, 2022	89.71	92.28	89.04	89.85	2,228,001	-0.88(-0.98%)
Feb 09, 2022	90.66	92.62	90.21	90.74	2,331,480	+0.00(+0.00%)
Feb 08, 2022	92.42	92.98	89.83	90.74	2,316,310	-1.87(-2.02%)
Feb 07, 2022	92.95	93.84	91.12	92.60	3,221,812	-0.39(-0.42%)
Feb 04, 2022	90.33	94.09	90.33	92.99	4,150,211	+3.53(+3.95%)
Feb 03, 2022	89.05	90.41		89.46	2,951,908	-1.07(-1.18%)
Feb 02, 2022	90.98	91.25	88.98	90.53	2,519,486	-0.39(-0.43%)

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.