Indicators

Hess Corp (NY: HES )

151.33 -3.28 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.11	45.45	43.56	43.80	4,492,428	-0.82(-1.84%)
Oct 26, 2012	45.06	44.62	44.62	44.62	3,205,278	-0.55(-1.22%)
Oct 25, 2012	44.64	45.21	44.03	45.17	4,462,372	+1.15(+2.61%)
Oct 24, 2012	43.97	44.44	43.25	44.02	5,169,916	+0.13(+0.31%)
Oct 23, 2012	44.76	44.76	43.34	43.89	7,016,741	-1.60(-3.52%)
Oct 19, 2012	46.33	46.55	45.39	45.49	3,037,421	-0.87(-1.88%)
Oct 18, 2012	46.42	46.70	45.96	46.36	2,804,465	-0.25(-0.54%)
Oct 17, 2012	46.30	46.76	46.07	46.61	2,854,125	+0.53(+1.15%)
Oct 16, 2012	44.90	46.17	44.76	46.09	5,412,239	+1.72(+3.87%)
Oct 15, 2012	44.50	44.65	43.71	44.37	3,067,693	-0.28(-0.64%)
Oct 12, 2012	44.48	44.89	44.21	44.65	2,516,695	-0.04(-0.09%)
Oct 11, 2012	44.59	45.40	44.50	44.70	2,931,852	+0.60(+1.37%)
Oct 10, 2012	44.88	45.21	43.95	44.09	4,197,835	-0.94(-2.08%)
Oct 09, 2012	45.04	45.58	44.94	45.03	2,743,568	+0.08(+0.19%)
Oct 08, 2012	44.59	45.18	44.25	44.95	2,681,574	+0.06(+0.13%)
Oct 05, 2012	45.57	45.65	44.71	44.89	3,587,698	-0.35(-0.78%)
Oct 04, 2012	44.28	45.34	44.19	45.24	3,186,307	+1.12(+2.55%)
Oct 03, 2012	44.88	44.88	43.68	44.12	3,525,643	-0.72(-1.61%)
Oct 02, 2012	45.33	45.55	44.60	44.84	2,584,216	-0.38(-0.83%)

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.