Indicators

Hess Corp (NY: HES )

150.05 -1.28 (-0.85%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.36	54.05	51.68	51.97	1,804,217	-1.85(-3.43%)
Jan 28, 2021	54.46	55.03	52.38	53.82	2,210,962	-0.07(-0.13%)
Jan 27, 2021	54.59	56.84	52.71	53.88	2,722,887	-1.17(-2.13%)
Jan 26, 2021	56.34	57.87	54.96	55.06	1,982,188	-0.83(-1.48%)
Jan 25, 2021	56.66	57.01	55.08	55.89	3,016,532	-1.81(-3.14%)
Jan 22, 2021	56.65	58.11	55.91	57.70	2,132,549	-0.75(-1.28%)
Jan 21, 2021	59.69	59.93	56.80	58.45	2,412,925	-1.49(-2.49%)
Jan 20, 2021	60.59	60.59	59.22	59.94	1,130,226	+0.12(+0.19%)
Jan 19, 2021	59.54	60.52	58.78	59.82	2,137,347	+1.06(+1.80%)
Jan 15, 2021	60.18	60.22	58.01	58.77	2,049,453	-2.64(-4.30%)
Jan 14, 2021	60.24	62.41	60.24	61.40	1,790,703	+1.62(+2.71%)
Jan 13, 2021	61.24	61.42	59.24	59.79	1,238,474	-1.68(-2.73%)
Jan 12, 2021	59.34	61.52	58.89	61.46	2,031,334	+2.79(+4.76%)
Jan 11, 2021	56.42	58.69	56.09	58.67	1,241,545	+0.66(+1.15%)
Jan 08, 2021	59.32	59.62	57.70	58.01	1,777,003	-0.88(-1.49%)
Jan 07, 2021	57.76	59.39	57.43	58.88	1,829,939	+1.38(+2.39%)
Jan 06, 2021	55.32	57.75	54.58	57.50	2,866,249	+3.07(+5.64%)
Jan 05, 2021	51.55	55.63	51.55	54.43	2,451,731	+3.60(+7.08%)

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.