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 (%)
Apr 28, 2017	44.77	44.85	43.44	43.50	3,236,495	-0.83(-1.87%)
Apr 27, 2017	43.69	44.46	42.75	44.33	6,523,148	+0.22(+0.50%)
Apr 26, 2017	45.52	46.32	43.90	44.10	9,626,548	+0.78(+1.79%)
Apr 25, 2017	42.62	43.47	42.20	43.33	6,032,675	+0.87(+2.06%)
Apr 24, 2017	42.72	42.76	42.01	42.46	4,260,050	+0.31(+0.74%)
Apr 21, 2017	41.51	42.39	41.51	42.14	3,727,378	+0.37(+0.90%)
Apr 20, 2017	41.77	42.22	41.29	41.77	3,749,402	+0.17(+0.41%)
Apr 19, 2017	42.99	43.22	41.48	41.60	4,510,152	-1.33(-3.09%)
Apr 18, 2017	43.60	43.82	42.71	42.93	4,017,960	-1.09(-2.47%)
Apr 17, 2017	44.02	44.16	43.58	44.02	3,842,591	-0.03(-0.06%)
Apr 13, 2017	44.91	45.24	43.79	44.04	3,916,059	-1.01(-2.23%)
Apr 12, 2017	45.43	46.41	44.82	45.05	7,162,422	-0.48(-1.06%)
Apr 11, 2017	45.00	45.58	44.35	45.53	6,787,551	+1.02(+2.28%)
Apr 10, 2017	43.26	44.80	43.25	44.51	4,746,788	+1.71(+4.00%)
Apr 07, 2017	43.07	43.44	42.74	42.80	2,431,910	-0.17(-0.39%)
Apr 06, 2017	42.45	43.01	42.31	42.97	4,089,954	+0.92(+2.18%)
Apr 05, 2017	42.97	43.28	41.96	42.06	6,546,715	-0.38(-0.90%)
Apr 04, 2017	41.97	42.50	41.43	42.44	7,073,407	+0.60(+1.43%)

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.