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 (%)
Jun 30, 2014	83.63	84.21	83.12	84.04	3,022,132	+0.51(+0.61%)
Jun 27, 2014	82.65	83.57	82.55	83.53	2,816,900	+0.59(+0.72%)
Jun 26, 2014	83.36	83.56	82.22	82.94	1,872,826	-0.50(-0.60%)
Jun 25, 2014	81.13	83.54	81.11	83.44	3,212,087	+1.44(+1.75%)
Jun 24, 2014	83.63	83.98	81.91	82.00	2,225,959	-1.62(-1.94%)
Jun 23, 2014	83.38	84.22	83.25	83.63	2,252,919	+0.37(+0.45%)
Jun 20, 2014	83.03	83.28	82.59	83.25	4,267,514	+0.53(+0.64%)
Jun 19, 2014	81.54	82.72	81.54	82.72	2,210,379	+0.87(+1.06%)
Jun 18, 2014	81.53	82.09	80.91	81.86	2,386,765	+0.32(+0.40%)
Jun 17, 2014	81.14	81.64	80.68	81.53	2,146,740	+0.04(+0.05%)
Jun 16, 2014	81.58	82.01	81.28	81.49	2,541,707	-0.05(-0.06%)
Jun 13, 2014	81.32	81.68	80.71	81.54	2,060,783	+0.40(+0.49%)
Jun 12, 2014	81.02	82.21	80.91	81.14	2,697,343	+0.36(+0.44%)
Jun 11, 2014	79.85	81.37	79.75	80.79	2,867,934	+0.85(+1.06%)
Jun 10, 2014	79.55	80.17	79.39	79.94	2,251,794	+0.84(+1.06%)
Jun 06, 2014	78.39	79.15	78.35	79.10	3,249,494	+0.95(+1.21%)
Jun 05, 2014	78.13	78.46	77.90	78.15	2,330,965	-0.09(-0.12%)
Jun 04, 2014	78.17	78.63	77.81	78.24	1,584,026	-0.07(-0.09%)
Jun 03, 2014	77.30	78.31	77.14	78.31	3,674,029	+0.92(+1.18%)

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.