Indicators

Hess Corp (NY: HES )

151.33 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2006	41.59	41.75	40.72	40.78	2,496,488	-1.00(-2.40%)
Dec 28, 2006	41.14	41.92	41.06	41.79	1,892,755	+0.36(+0.87%)
Dec 27, 2006	41.55	41.70	40.97	41.42	2,051,863	+0.21(+0.50%)
Dec 26, 2006	41.96	42.25	40.98	41.22	1,680,167	-0.16(-0.40%)
Dec 22, 2006	41.93	42.04	41.22	41.38	2,793,188	-0.66(-1.57%)
Dec 21, 2006	42.06	42.21	41.22	42.04	4,726,420	+0.43(+1.03%)
Dec 20, 2006	41.42	42.27	41.28	41.61	5,609,592	+0.50(+1.22%)
Dec 19, 2006	40.43	41.46	39.82	41.11	3,814,318	+0.53(+1.32%)
Dec 18, 2006	42.37	42.78	40.41	40.58	5,464,342	-2.41(-5.61%)
Dec 15, 2006	43.36	43.36	42.34	42.99	3,195,393	-0.21(-0.50%)
Dec 14, 2006	42.68	43.34	42.21	43.20	2,819,686	+1.08(+2.56%)
Dec 13, 2006	42.10	42.64	41.65	42.12	3,721,820	-0.14(-0.33%)
Dec 12, 2006	42.64	42.64	41.68	42.26	3,366,412	+0.03(+0.08%)
Dec 11, 2006	42.37	42.61	41.92	42.23	2,587,771	-0.48(-1.12%)
Dec 08, 2006	42.99	43.11	42.33	42.71	3,541,077	+0.33(+0.78%)
Dec 07, 2006	41.98	42.81	41.74	42.38	4,354,238	+0.07(+0.16%)
Dec 06, 2006	41.14	42.44	41.14	42.31	9,218,008	+1.12(+2.72%)
Dec 05, 2006	41.64	41.91	40.73	41.19	4,457,190	-0.44(-1.07%)
Dec 04, 2006	41.26	41.64	40.89	41.64	2,586,434	+0.26(+0.62%)

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.