Indicators

Hess Corp (NY: HES )

148.76 -1.49 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.89	42.89	42.89	0	-0.80(-1.84%)
Dec 28, 2017	43.64	44.05	43.52	43.70	3,574,376	+0.20(+0.46%)
Dec 27, 2017	43.73	43.88	43.11	43.50	2,748,507	-0.29(-0.66%)
Dec 26, 2017	42.70	43.89	42.54	43.79	3,977,751	+1.31(+3.08%)
Dec 22, 2017	42.03	42.61	41.75	42.48	3,007,383	+0.61(+1.45%)
Dec 21, 2017	39.91	41.96	39.77	41.87	7,020,171	+2.12(+5.34%)
Dec 20, 2017	39.41	39.79	38.99	39.75	3,685,543	+0.57(+1.45%)
Dec 19, 2017	39.57	39.74	38.88	39.18	5,933,863	-0.22(-0.55%)
Dec 18, 2017	39.32	40.04	39.16	39.40	4,379,249	+0.18(+0.46%)
Dec 15, 2017	39.77	40.35	39.17	39.22	9,187,892	+0.89(+2.31%)
Dec 14, 2017	39.34	39.39	38.04	38.33	8,926,498	-1.28(-3.24%)
Dec 13, 2017	40.79	40.85	39.53	39.62	4,796,872	-1.18(-2.88%)
Dec 12, 2017	40.79	41.27	40.63	40.79	3,378,640	-0.31(-0.76%)
Dec 11, 2017	40.82	41.57	40.82	41.11	3,200,501	+0.24(+0.59%)
Dec 08, 2017	40.86	40.95	40.24	40.86	2,544,096	+0.80(+2.00%)
Dec 07, 2017	40.13	40.53	39.94	40.06	4,605,199	-0.06(-0.16%)
Dec 06, 2017	41.21	41.30	40.06	40.13	3,483,695	-1.46(-3.50%)
Dec 05, 2017	41.85	42.29	41.30	41.58	2,534,663	-0.25(-0.60%)
Dec 04, 2017	42.27	42.80	41.67	41.83	5,245,428	-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.