Indicators

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	148.69	151.11	147.91	150.41	2,357,038	+2.69(+1.82%)
Jul 28, 2023	147.42	147.88	145.16	147.72	1,321,843	+1.09(+0.74%)
Jul 27, 2023	147.91	150.79	145.32	146.63	2,825,380	+0.30(+0.20%)
Jul 26, 2023	144.25	147.50	144.23	146.33	2,592,086	+0.28(+0.19%)
Jul 25, 2023	143.09	146.97	143.09	146.05	2,043,039	+1.66(+1.15%)
Jul 24, 2023	141.88	146.20	141.55	144.39	2,637,047	+3.43(+2.43%)
Jul 21, 2023	140.01	141.12	138.12	140.96	2,057,745	+1.84(+1.33%)
Jul 20, 2023	137.87	139.62	136.88	139.12	1,804,849	+3.05(+2.24%)
Jul 19, 2023	135.50	137.51	134.56	136.06	1,706,245	+0.61(+0.45%)
Jul 18, 2023	132.67	136.80	132.58	135.46	1,942,720	+2.13(+1.60%)
Jul 17, 2023	133.59	134.78	132.75	133.33	1,497,908	-0.75(-0.56%)
Jul 14, 2023	137.24	137.40	133.40	134.08	1,483,805	-4.43(-3.20%)
Jul 13, 2023	139.51	140.98	137.24	138.51	1,570,792	-1.11(-0.80%)
Jul 12, 2023	139.09	140.57	138.35	139.62	1,880,521	+1.65(+1.19%)
Jul 11, 2023	135.85	138.26	134.94	137.97	1,666,042	+3.17(+2.35%)
Jul 10, 2023	132.57	135.41	132.24	134.80	1,763,912	+1.57(+1.18%)
Jul 07, 2023	128.65	134.29	128.19	133.24	2,691,734	+4.28(+3.32%)
Jul 06, 2023	132.23	133.61	127.99	128.95	2,045,445	-4.31(-3.24%)
Jul 05, 2023	135.68	135.68	132.20	133.27	2,519,183	-2.94(-2.16%)

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.