Indicators

Hess Corp (NY: HES )

151.03 -0.30 (-0.20%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.78	44.36	43.27	43.57	4,805,548	-0.21(-0.49%)
Feb 27, 2007	45.08	45.29	42.95	43.78	5,090,215	-1.94(-4.25%)
Feb 26, 2007	45.94	46.57	45.68	45.73	2,715,184	+0.00(+0.00%)
Feb 23, 2007	45.24	46.01	45.00	45.73	3,570,856	+0.82(+1.83%)
Feb 22, 2007	45.04	45.25	44.43	44.90	2,976,727	+0.07(+0.15%)
Feb 21, 2007	44.09	45.13	43.84	44.84	3,508,259	+0.70(+1.58%)
Feb 20, 2007	44.48	44.48	43.66	44.14	2,141,687	-0.51(-1.14%)
Feb 16, 2007	44.06	44.74	44.06	44.65	2,722,204	+0.32(+0.72%)
Feb 15, 2007	44.35	44.53	43.78	44.33	3,877,038	-0.08(-0.19%)
Feb 14, 2007	44.32	45.19	44.10	44.41	2,989,266	+0.12(+0.26%)
Feb 13, 2007	44.17	44.54	43.85	44.30	2,489,314	+0.33(+0.75%)
Feb 12, 2007	44.90	44.95	43.60	43.97	2,962,541	-1.23(-2.73%)
Feb 09, 2007	45.16	45.30	44.71	45.20	3,340,036	+0.33(+0.73%)
Feb 08, 2007	42.82	44.87	42.81	44.87	3,809,335	+1.10(+2.52%)
Feb 07, 2007	44.43	44.80	43.51	43.77	3,662,018	-0.53(-1.19%)
Feb 06, 2007	44.78	44.93	44.22	44.30	3,134,132	-0.23(-0.52%)
Feb 05, 2007	44.84	45.25	44.28	44.53	3,425,484	-0.37(-0.82%)
Feb 02, 2007	44.93	45.25	44.48	44.90	3,136,198	+0.02(+0.06%)

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.