Indicators

Hess Corp (NY: HES )

143.17 -0.14 (-0.10%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	59.89	60.21	58.26	59.16	3,622,301	-0.67(-1.12%)
Jun 27, 2019	60.80	61.45	59.50	59.83	2,274,019	-1.01(-1.67%)
Jun 26, 2019	58.73	61.22	58.62	60.84	3,890,954	+2.97(+5.13%)
Jun 25, 2019	57.05	58.33	57.05	57.87	2,285,482	+0.56(+0.97%)
Jun 24, 2019	56.99	57.62	56.70	57.32	2,582,151	+0.36(+0.64%)
Jun 21, 2019	57.38	57.96	56.88	56.95	3,607,365	-0.11(-0.20%)
Jun 20, 2019	56.29	57.46	56.12	57.06	3,813,040	+2.23(+4.07%)
Jun 19, 2019	54.51	55.38	53.88	54.83	2,263,523	+0.20(+0.36%)
Jun 18, 2019	54.50	55.61	53.52	54.64	3,919,044	+0.79(+1.47%)
Jun 17, 2019	52.90	54.24	52.83	53.84	2,855,023	+0.57(+1.07%)
Jun 14, 2019	54.01	54.42	53.03	53.28	5,167,655	-0.75(-1.40%)
Jun 13, 2019	53.77	54.59	53.47	54.03	3,486,315	+1.48(+2.82%)
Jun 12, 2019	53.11	53.86	52.47	52.55	4,956,089	-1.20(-2.22%)
Jun 11, 2019	53.77	54.30	53.20	53.74	2,989,496	+0.67(+1.26%)
Jun 10, 2019	52.64	53.66	52.28	53.08	2,347,027	+0.68(+1.29%)
Jun 07, 2019	51.63	52.73	51.29	52.40	4,918,270	+0.95(+1.86%)
Jun 06, 2019	50.33	51.68	50.33	51.45	5,357,888	+1.24(+2.47%)
Jun 05, 2019	51.88	51.95	49.65	50.20	4,834,559	-1.54(-2.97%)
Jun 04, 2019	51.15	51.83	50.39	51.74	3,678,438	+1.03(+2.03%)

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.