Indicators

Hess Corp (NY: HES )

143.60 +0.29 (+0.20%)

Streaming Delayed Price Updated: 12:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	54.63	55.36	53.90	54.62	6,568,121	+0.77(+1.43%)
May 28, 2009	50.95	54.17	50.07	53.85	7,353,663	+3.50(+6.96%)
May 27, 2009	50.78	51.53	50.10	50.34	4,464,463	+0.18(+0.36%)
May 26, 2009	48.61	50.23	47.74	50.16	7,361,562	+0.94(+1.90%)
May 22, 2009	50.34	50.72	49.21	49.23	3,469,265	-0.65(-1.30%)
May 21, 2009	50.55	50.80	49.29	49.88	4,712,412	-1.76(-3.40%)
May 20, 2009	51.71	53.67	51.44	51.63	6,044,239	+0.85(+1.68%)
May 19, 2009	50.21	51.49	49.26	50.78	4,399,326	+0.95(+1.91%)
May 18, 2009	48.69	50.11	48.55	49.83	3,915,056	+2.11(+4.42%)
May 15, 2009	48.55	49.33	47.19	47.72	4,958,220	-1.40(-2.86%)
May 14, 2009	48.68	49.70	47.61	49.12	4,003,522	-0.02(-0.03%)
May 13, 2009	51.59	52.03	48.63	49.14	6,446,748	-3.28(-6.26%)
May 12, 2009	53.63	54.30	51.40	52.42	4,761,686	+0.17(+0.33%)
May 11, 2009	51.29	53.02	50.25	52.25	5,705,517	+0.28(+0.54%)
May 08, 2009	50.13	52.25	50.13	51.97	6,390,505	+2.41(+4.87%)
May 07, 2009	52.00	52.58	49.14	49.56	7,263,001	-1.00(-1.98%)
May 06, 2009	49.62	50.94	49.59	50.56	5,479,760	+1.80(+3.70%)
May 05, 2009	48.62	49.21	47.40	48.75	3,503,514	-0.46(-0.93%)
May 04, 2009	49.04	49.21	48.76	49.21	4,876,353	+3.12(+6.78%)

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.