Indicators

Hess Corp (NY: HES )

133.61 +2.94 (+2.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.00	110.92	106.84	109.81	2,106,721	+3.21(+3.01%)
Jul 28, 2022	105.50	107.31	103.67	106.59	2,173,363	+2.45(+2.35%)
Jul 27, 2022	102.70	104.79	96.93	104.14	3,475,562	+1.40(+1.36%)
Jul 26, 2022	105.08	105.96	101.41	102.75	1,971,669	-1.05(-1.02%)
Jul 25, 2022	100.56	104.02	99.32	103.80	1,360,005	+4.81(+4.86%)
Jul 22, 2022	100.92	102.12	98.29	98.99	1,400,907	-1.92(-1.91%)
Jul 21, 2022	98.61	100.94	97.23	100.91	2,001,017	-1.52(-1.49%)
Jul 20, 2022	100.36	102.98	99.78	102.44	1,490,177	+0.81(+0.80%)
Jul 19, 2022	97.00	101.92	96.95	101.62	1,738,240	+4.20(+4.31%)
Jul 18, 2022	95.82	99.20	95.25	97.43	2,290,103	+4.47(+4.81%)
Jul 15, 2022	94.36	94.36	91.77	92.96	1,401,837	+1.00(+1.08%)
Jul 14, 2022	89.74	92.06	88.20	91.96	2,278,042	-1.70(-1.81%)
Jul 13, 2022	91.07	95.54	91.07	93.66	1,793,632	+1.32(+1.43%)
Jul 12, 2022	92.01	93.18	89.57	92.34	2,015,258	-3.73(-3.88%)
Jul 11, 2022	96.55	97.76	94.99	96.07	1,529,770	-1.74(-1.78%)
Jul 08, 2022	98.91	98.98	95.53	97.81	1,339,088	+0.26(+0.27%)
Jul 07, 2022	96.54	98.89	95.09	97.54	1,984,124	+4.26(+4.56%)
Jul 06, 2022	94.42	96.87	90.10	93.29	3,996,761	-2.58(-2.69%)
Jul 05, 2022	100.37	100.42	93.81	95.86	2,893,456	-7.03(-6.83%)

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.