Indicators

Hess Corp (NY: HES )

151.71 +0.38 (+0.25%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.54	90.84		90.02	3,168,162	+1.26(+1.42%)
Jan 28, 2022	87.70	90.17	86.52	88.76	5,893,815	+1.29(+1.47%)
Jan 27, 2022	86.81	88.53	84.29	87.47	5,094,140	+1.89(+2.21%)
Jan 26, 2022	92.18	92.26	85.04	85.58	5,302,684	-3.67(-4.11%)
Jan 25, 2022	86.72	89.81	83.40	89.25	4,676,109	+2.69(+3.11%)
Jan 24, 2022	82.79	87.25	81.50	86.56	4,437,715	+1.02(+1.20%)
Jan 21, 2022	86.30	86.71	83.34	85.53	3,848,591	-1.25(-1.44%)
Jan 20, 2022	88.08	90.76	86.41	86.78	4,611,653	-2.20(-2.48%)
Jan 19, 2022	90.71	91.23	88.08	88.99	2,641,610	-0.93(-1.03%)
Jan 18, 2022	91.97	92.19	88.01	89.91	2,691,217	+0.39(+0.44%)
Jan 14, 2022				89.52	0	+1.14(+1.29%)
Jan 13, 2022	89.30	91.07	88.15	88.38	3,066,807	-0.95(-1.06%)
Jan 12, 2022	88.74	89.77	87.80	89.33	2,536,951	+1.50(+1.71%)
Jan 11, 2022	84.40	88.42	83.01	87.83	2,915,663	+4.77(+5.74%)
Jan 10, 2022	84.18	84.47	81.07	83.06	2,787,322	-1.43(-1.70%)
Jan 07, 2022	83.87	85.21	82.93	84.49	2,660,090	+1.34(+1.61%)
Jan 06, 2022	82.13	84.10	81.08	83.15	3,176,941	+4.31(+5.47%)
Jan 05, 2022	80.28	81.40	78.52	78.84	3,063,491	-0.32(-0.41%)
Jan 04, 2022	76.39	79.94	76.29	79.16	3,026,075	+4.26(+5.69%)

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.