Indicators

Hess Corp (NY: HES )

143.71 +0.40 (+0.28%)

Streaming Delayed Price Updated: 9:39 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.89	43.67	42.73	43.38	6,346,416	+0.50(+1.16%)
Apr 27, 2012	43.11	43.25	42.62	42.89	9,129,265	-0.17(-0.41%)
Apr 26, 2012	42.25	44.26	42.19	43.06	13,996,919	+0.47(+1.11%)
Apr 25, 2012	46.64	46.75	41.86	42.59	25,225,462	-3.21(-7.01%)
Apr 24, 2012	45.04	46.01	44.86	45.80	5,379,286	+0.77(+1.70%)
Apr 23, 2012	44.79	45.22	44.17	45.03	5,216,568	-0.79(-1.73%)
Apr 20, 2012	46.31	46.80	45.76	45.82	3,832,433	-0.15(-0.33%)
Apr 19, 2012	46.00	46.60	45.71	45.97	2,986,463	+0.08(+0.18%)
Apr 18, 2012	46.08	46.45	45.64	45.89	2,949,666	-0.35(-0.76%)
Apr 17, 2012	45.66	46.51	45.44	46.24	3,762,718	+1.09(+2.41%)
Apr 16, 2012	46.24	46.48	45.00	45.15	4,287,036	-0.85(-1.85%)
Apr 13, 2012	46.93	47.14	45.97	46.00	3,902,492	-1.15(-2.44%)
Apr 12, 2012	46.29	47.37	46.22	47.15	4,028,014	+0.99(+2.15%)
Apr 11, 2012	46.70	46.93	45.98	46.16	4,636,022	+0.02(+0.04%)
Apr 10, 2012	47.32	47.42	45.91	46.14	4,236,092	-1.07(-2.27%)
Apr 09, 2012	47.04	47.80	46.91	47.21	3,518,192	-0.94(-1.95%)
Apr 05, 2012	48.14	49.13	47.88	48.15	4,009,486	-0.59(-1.21%)
Apr 04, 2012	48.42	49.01	48.01	48.74	5,453,684	-0.30(-0.61%)
Apr 03, 2012	49.44	49.53	48.58	49.04	3,544,773	-0.51(-1.02%)

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.