Indicators

Hess Corp (NY: HES )

151.39 +1.11 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.62	38.24	37.09	37.48	4,877,105	+0.11(+0.30%)
Dec 28, 2018	38.61	38.73	37.17	37.37	5,588,345	-1.07(-2.79%)
Dec 27, 2018	36.73	38.51	36.15	38.44	8,676,633	+1.01(+2.69%)
Dec 26, 2018	34.48	37.46	32.94	37.43	11,308,177	+3.72(+11.03%)
Dec 24, 2018	37.61	37.81	33.71	33.71	8,027,546	-4.68(-12.20%)
Dec 21, 2018	40.04	40.44	38.17	38.40	9,288,047	-1.87(-4.64%)
Dec 20, 2018	42.02	42.68	40.16	40.27	6,397,590	-2.30(-5.41%)
Dec 19, 2018	44.11	45.07	42.48	42.57	6,765,629	-1.21(-2.77%)
Dec 18, 2018	46.04	46.11	43.75	43.78	7,180,201	-2.27(-4.92%)
Dec 17, 2018	46.95	47.38	45.60	46.05	4,524,244	-1.05(-2.24%)
Dec 14, 2018	47.59	48.38	46.73	47.10	4,653,533	-0.98(-2.04%)
Dec 13, 2018	47.65	49.35	47.50	48.09	6,209,051	+0.43(+0.91%)
Dec 12, 2018	48.65	49.57	47.34	47.65	4,623,514	-0.22(-0.46%)
Dec 11, 2018	48.48	48.76	47.40	47.87	3,626,124	+0.45(+0.95%)
Dec 10, 2018	47.66	48.42	46.39	47.42	4,882,478	-1.03(-2.13%)
Dec 07, 2018	50.27	50.93	48.36	48.45	4,720,982	-0.70(-1.42%)
Dec 06, 2018	49.35	49.83	48.14	49.15	5,430,404	-1.43(-2.82%)
Dec 04, 2018	52.00	52.68	50.55	50.58	6,703,187	-1.41(-2.71%)

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.