Indicators

Hess Corp (NY: HES )

146.88 -2.32 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.02	43.02	43.02	0	-0.81(-1.84%)
Dec 28, 2017	43.76	44.18	43.65	43.83	3,563,922	+0.20(+0.46%)
Dec 27, 2017	43.86	44.01	43.23	43.63	2,740,469	-0.29(-0.66%)
Dec 26, 2017	42.82	44.02	42.67	43.92	3,966,117	+1.31(+3.08%)
Dec 22, 2017	42.15	42.74	41.87	42.60	2,998,587	+0.61(+1.45%)
Dec 21, 2017	40.03	42.09	39.88	42.00	6,999,640	+2.13(+5.34%)
Dec 20, 2017	39.52	39.91	39.10	39.87	3,674,764	+0.57(+1.45%)
Dec 19, 2017	39.68	39.86	39.00	39.30	5,916,508	-0.22(-0.55%)
Dec 18, 2017	39.44	40.16	39.28	39.51	4,366,442	+0.18(+0.46%)
Dec 15, 2017	39.88	40.47	39.29	39.33	9,161,020	+0.89(+2.31%)
Dec 14, 2017	39.45	39.51	38.16	38.44	8,900,392	-1.29(-3.24%)
Dec 13, 2017	40.91	40.97	39.65	39.73	4,782,843	-1.18(-2.88%)
Dec 12, 2017	40.91	41.39	40.75	40.91	3,368,759	-0.32(-0.77%)
Dec 11, 2017	40.94	41.70	40.94	41.23	3,191,141	+0.24(+0.59%)
Dec 08, 2017	40.98	41.07	40.36	40.98	2,536,655	+0.80(+2.00%)
Dec 07, 2017	40.25	40.65	40.06	40.18	4,591,731	-0.06(-0.16%)
Dec 06, 2017	41.34	41.42	40.18	40.25	3,473,507	-1.46(-3.50%)
Dec 05, 2017	41.98	42.42	41.42	41.70	2,527,250	-0.25(-0.60%)
Dec 04, 2017	42.39	42.92	41.79	41.96	5,230,088	-0.47(-1.10%)

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.