Indicators

Hess Corp (NY: HES )

151.39 +0.06 (+0.04%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.96	47.05	45.85	46.91	9,317,157	+0.96(+2.09%)
Jan 30, 2012	45.91	46.11	45.08	45.96	5,208,373	-0.09(-0.20%)
Jan 27, 2012	45.48	46.36	45.24	46.05	7,647,022	+0.22(+0.49%)
Jan 26, 2012	48.44	48.61	45.63	45.82	11,496,050	-1.93(-4.05%)
Jan 25, 2012	49.73	50.55	47.63	47.76	13,444,574	-2.51(-4.99%)
Jan 24, 2012	50.83	50.83	49.71	50.26	5,276,474	-1.11(-2.16%)
Jan 23, 2012	51.01	51.71	50.89	51.37	3,745,350	+0.32(+0.62%)
Jan 20, 2012	50.91	51.12	50.36	51.06	4,433,803	+0.07(+0.13%)
Jan 19, 2012	49.97	51.23	49.63	50.99	7,151,906	+1.27(+2.55%)
Jan 18, 2012	48.44	49.76	48.06	49.72	6,685,078	+1.90(+3.97%)
Jan 17, 2012	47.96	48.51	47.53	47.82	4,561,676	+0.70(+1.49%)
Jan 13, 2012	47.09	47.46	46.74	47.12	4,459,334	-0.38(-0.81%)
Jan 12, 2012	48.33	48.80	47.49	47.51	5,875,502	-0.77(-1.61%)
Jan 11, 2012	48.49	48.64	48.06	48.28	3,948,500	-0.52(-1.06%)
Jan 10, 2012	48.43	49.10	48.43	48.80	5,168,876	+1.38(+2.92%)
Jan 09, 2012	47.04	47.71	46.95	47.41	4,250,832	+0.40(+0.85%)
Jan 06, 2012	47.97	47.99	46.61	47.01	5,981,628	-0.98(-2.05%)
Jan 05, 2012	48.71	48.88	47.81	48.00	7,979,805	-1.17(-2.37%)

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.