Indicators

Hess Corp (NY: HES )

158.11 +1.80 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	55.79	59.01	55.59	57.89	6,986,921	+1.54(+2.72%)
Jan 29, 2015	57.13	57.73	54.74	56.36	5,855,364	-0.27(-0.48%)
Jan 28, 2015	60.48	60.81	56.62	56.63	7,837,342	-4.80(-7.81%)
Jan 27, 2015	61.37	62.17	60.22	61.43	2,927,938	-0.03(-0.06%)
Jan 26, 2015	60.72	61.63	60.02	61.46	3,307,037	+0.70(+1.16%)
Jan 23, 2015	61.15	61.75	60.56	60.76	3,085,745	-1.06(-1.72%)
Jan 22, 2015	61.60	61.89	60.53	61.82	3,721,586	+0.57(+0.92%)
Jan 21, 2015	60.40	61.59	60.06	61.26	2,422,078	+1.58(+2.64%)
Jan 20, 2015	58.74	59.78	58.57	59.68	3,096,739	-0.39(-0.64%)
Jan 16, 2015	58.76	60.63	58.71	60.06	4,402,909	+1.80(+3.09%)
Jan 15, 2015	59.40	60.68	58.14	58.26	6,286,062	-1.13(-1.91%)
Jan 14, 2015	57.45	59.46	56.76	59.40	4,244,273	+1.33(+2.29%)
Jan 13, 2015	59.07	59.63	57.64	58.07	3,928,566	-0.63(-1.08%)
Jan 12, 2015	59.85	60.37	58.33	58.70	4,108,061	-2.31(-3.78%)
Jan 09, 2015	61.15	61.43	60.24	61.01	2,512,340	-0.22(-0.36%)
Jan 08, 2015	60.23	61.38	59.70	61.23	3,905,221	+1.78(+3.00%)
Jan 07, 2015	60.30	61.00	59.14	59.45	2,692,397	-0.14(-0.23%)
Jan 06, 2015	59.94	61.51	58.99	59.58	4,258,434	-0.94(-1.54%)
Jan 05, 2015	62.31	62.62	60.00	60.52	4,092,102	-3.08(-4.84%)

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.