Indicators

Hess Corp (NY: HES )

143.75 +0.44 (+0.31%)

Streaming Delayed 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 29, 2022	102.39	104.58	99.91	100.61	2,059,978	-2.03(-1.98%)
Apr 28, 2022	100.63	104.05	97.13	102.64	2,321,298	+2.34(+2.34%)
Apr 27, 2022	99.39	102.64	96.41	100.30	3,747,918	+1.24(+1.25%)
Apr 26, 2022	100.52	101.63	98.53	99.06	2,085,732	-1.11(-1.11%)
Apr 25, 2022	100.62	101.40	96.63	100.17	2,405,753	-3.74(-3.60%)
Apr 22, 2022	106.62	108.06	103.78	103.91	1,666,674	-3.63(-3.38%)
Apr 21, 2022	112.80	113.72	107.02	107.54	1,636,039	-4.60(-4.10%)
Apr 20, 2022	112.98	113.72	111.13	112.14	1,514,882	+0.49(+0.44%)
Apr 19, 2022	112.06	113.34	110.97	111.65	1,741,342	-1.30(-1.15%)
Apr 18, 2022	113.23	114.27	112.22	112.95	1,116,607	+0.97(+0.86%)
Apr 14, 2022	111.27	113.56	111.06	111.98	1,342,821	+0.09(+0.08%)
Apr 13, 2022	111.03	112.65	110.21	111.90	1,699,591	+1.98(+1.80%)
Apr 12, 2022	111.02	112.91	109.75	109.92	1,943,018	+0.82(+0.75%)
Apr 11, 2022	109.40	109.79	107.41	109.09	2,746,259	-1.10(-1.00%)
Apr 08, 2022	105.79	111.07	105.79	110.20	2,749,692	+4.60(+4.35%)
Apr 07, 2022	106.07	107.13	102.86	105.60	2,001,753	+1.30(+1.24%)
Apr 06, 2022	106.27	107.78	103.36	104.30	2,459,778	-0.76(-0.73%)
Apr 05, 2022	107.64	108.95	104.93	105.06	2,842,775	-2.03(-1.90%)
Apr 04, 2022	107.70	109.00	106.03	107.09	2,029,148	+0.70(+0.66%)

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.