Indicators

Hess Corp (NY: HES )

149.91 -1.42 (-0.94%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.91	48.18	47.22	48.16	4,684,227	+0.21(+0.44%)
Jan 30, 2017	48.64	48.73	47.11	47.94	6,548,295	-0.83(-1.69%)
Jan 27, 2017	49.62	49.74	48.45	48.77	4,467,156	-1.16(-2.31%)
Jan 26, 2017	50.11	50.70	49.54	49.92	4,393,655	-0.26(-0.51%)
Jan 25, 2017	50.71	52.00	49.96	50.18	6,981,039	-0.94(-1.84%)
Jan 24, 2017	51.30	51.58	50.35	51.12	4,516,655	+0.33(+0.65%)
Jan 23, 2017	51.08	51.52	50.39	50.80	3,412,971	-0.74(-1.43%)
Jan 20, 2017	52.18	52.51	51.14	51.53	3,617,735	+0.23(+0.45%)
Jan 19, 2017	52.00	52.41	51.24	51.30	3,569,722	-0.99(-1.89%)
Jan 18, 2017	52.16	52.81	51.90	52.29	2,945,998	-0.42(-0.79%)
Jan 17, 2017	52.68	53.44	51.91	52.71	6,394,112	+0.36(+0.70%)
Jan 13, 2017		52.34	52.34	52.34	0	+0.04(+0.07%)
Jan 12, 2017	53.20	53.32	50.35	52.31	18,952,078	-2.66(-4.83%)
Jan 11, 2017	54.88	55.32	54.03	54.96	2,350,461	+0.35(+0.63%)
Jan 10, 2017	54.06	55.11	53.77	54.62	2,524,160	+0.75(+1.39%)
Jan 09, 2017	54.51	54.73	53.84	53.87	2,804,233	-1.15(-2.08%)
Jan 06, 2017	55.29	55.46	54.84	55.02	2,226,432	-0.18(-0.32%)
Jan 05, 2017	55.20	55.52	54.16	55.20	4,271,901	+0.15(+0.27%)
Jan 04, 2017	55.85	56.04	54.11	55.04	5,633,407	-0.79(-1.42%)

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.