Indicators

Hess Corp (NY: HES )

142.89 -0.42 (-0.29%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.13	47.25	45.13	47.10	4,667,974	+1.30(+2.84%)
Jul 28, 2016	45.21	46.53	45.02	45.80	6,046,355	+0.50(+1.10%)
Jul 27, 2016	45.65	47.11	44.38	45.30	10,669,983	-1.83(-3.87%)
Jul 26, 2016	46.05	47.15	45.79	47.13	4,316,056	+0.76(+1.65%)
Jul 25, 2016	46.97	47.21	45.97	46.36	4,669,577	-1.15(-2.42%)
Jul 22, 2016	48.51	48.66	47.11	47.51	3,159,106	-0.69(-1.44%)
Jul 21, 2016	49.41	49.98	48.04	48.21	2,239,032	-1.27(-2.57%)
Jul 20, 2016	49.00	49.76	48.04	49.48	3,612,079	+0.22(+0.45%)
Jul 19, 2016	50.13	50.46	49.02	49.26	2,625,832	-1.31(-2.59%)
Jul 18, 2016	49.79	50.61	49.38	50.57	3,192,551	+0.59(+1.18%)
Jul 15, 2016	50.99	51.23	49.75	49.98	3,883,421	-0.95(-1.86%)
Jul 14, 2016	51.88	52.17	50.90	50.93	3,234,469	-0.01(-0.02%)
Jul 13, 2016	52.67	52.78	50.44	50.94	4,578,945	-1.85(-3.51%)
Jul 12, 2016	50.25	52.82	50.11	52.79	5,196,095	+3.56(+7.24%)
Jul 11, 2016	50.24	50.40	49.15	49.22	2,662,039	-0.65(-1.30%)
Jul 08, 2016	50.64	49.58	48.96	49.87	3,712,474	+0.29(+0.58%)
Jul 07, 2016	50.68	51.52	49.03	49.58	4,804,779	-0.35(-0.70%)
Jul 06, 2016	49.64	50.01	49.04	49.93	3,491,411	-0.07(-0.14%)
Jul 05, 2016	51.49	52.04	49.33	50.01	4,657,835	-2.80(-5.30%)

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.