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 (%)
Sep 28, 2012	44.67	45.03	44.30	44.88	3,250,078	-0.04(-0.09%)
Sep 27, 2012	44.13	45.08	43.92	44.93	3,099,880	+1.14(+2.61%)
Sep 26, 2012	44.58	44.58	43.34	43.78	5,648,155	-1.00(-2.24%)
Sep 25, 2012	45.95	46.29	44.77	44.78	3,632,323	-0.99(-2.15%)
Sep 24, 2012	45.80	46.03	45.45	45.77	3,175,278	-0.72(-1.55%)
Sep 21, 2012	46.73	47.06	46.39	46.49	4,352,810	+0.17(+0.36%)
Sep 20, 2012	45.80	46.37	45.33	46.32	3,219,574	+0.28(+0.62%)
Sep 19, 2012	45.91	46.34	45.65	46.04	4,832,746	-0.33(-0.72%)
Sep 18, 2012	46.17	46.50	45.68	46.37	2,815,821	+0.01(+0.02%)
Sep 17, 2012	46.58	47.15	46.05	46.36	3,512,692	-0.48(-1.02%)
Sep 14, 2012	46.59	47.91	46.59	46.84	6,085,437	+0.38(+0.83%)
Sep 13, 2012	45.84	46.99	45.19	46.46	5,159,124	+0.77(+1.68%)
Sep 12, 2012	45.74	45.87	45.22	45.69	3,511,669	+0.16(+0.35%)
Sep 11, 2012	44.96	45.61	44.64	45.53	4,708,709	+1.22(+2.75%)
Sep 10, 2012	44.09	45.11	43.72	44.31	4,795,629	+0.19(+0.43%)
Sep 07, 2012	42.63	44.46	42.48	44.12	6,341,435	+1.73(+4.09%)
Sep 06, 2012	41.64	42.87	41.63	42.38	4,031,277	+1.26(+3.06%)
Sep 05, 2012	41.12	41.38	40.62	41.12	3,978,266	-0.28(-0.68%)

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.