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 (%)
Feb 28, 2019	53.98	53.98	52.85	53.54	6,089,006	-0.27(-0.50%)
Feb 27, 2019	53.86	55.46	53.49	53.80	3,809,337	+0.42(+0.78%)
Feb 26, 2019	53.11	54.00	52.93	53.39	3,090,183	+0.14(+0.26%)
Feb 25, 2019	52.43	53.71	52.36	53.25	2,382,547	+0.35(+0.66%)
Feb 22, 2019	54.00	54.18	52.76	52.90	3,205,983	-0.48(-0.90%)
Feb 21, 2019	53.97	54.28	53.19	53.38	3,517,061	-0.89(-1.64%)
Feb 20, 2019	53.09	54.53	53.07	54.27	2,580,491	+0.97(+1.82%)
Feb 19, 2019	52.76	53.42	52.33	53.30	3,154,150	+0.01(+0.02%)
Feb 15, 2019	53.45	53.89	53.02	53.29	2,814,163	+0.47(+0.89%)
Feb 14, 2019	51.56	53.31	51.41	52.81	3,235,822	+0.99(+1.91%)
Feb 13, 2019	51.23	53.36	51.23	51.82	4,065,008	+0.80(+1.56%)
Feb 12, 2019	50.73	51.39	50.47	51.03	4,360,796	+1.44(+2.91%)
Feb 11, 2019	47.96	49.69	47.51	49.58	2,668,006	+1.03(+2.12%)
Feb 08, 2019	48.41	48.66	47.29	48.56	3,672,687	+0.06(+0.13%)
Feb 07, 2019	50.16	50.42	48.13	48.49	4,041,960	-2.35(-4.62%)
Feb 06, 2019	50.62	51.05	50.09	50.84	4,402,459	+0.49(+0.97%)
Feb 05, 2019	51.27	51.70	50.23	50.35	3,467,771	-1.17(-2.26%)
Feb 04, 2019	50.69	51.64	50.20	51.52	2,797,877	+0.01(+0.02%)

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.