Indicators

Hess Corp (NY: HES )

158.11 +1.80 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.96	99.15	94.18	98.57	4,279,714	+3.45(+3.63%)
Feb 25, 2022	93.10	95.20	92.35	95.12	2,345,009	+2.20(+2.37%)
Feb 24, 2022	94.44	94.61	89.90	92.92	5,452,155	+1.29(+1.41%)
Feb 23, 2022	92.50	93.77	90.84	91.63	2,350,476	+0.07(+0.07%)
Feb 22, 2022	94.38	94.99	89.77	91.56	4,056,994	+0.00(+0.00%)
Feb 18, 2022				91.56	0	-0.32(-0.35%)
Feb 17, 2022	91.35	92.39	89.89	91.88	2,361,281	-0.06(-0.06%)
Feb 16, 2022	91.83	93.69	91.01	91.94	2,504,272	+1.04(+1.15%)
Feb 15, 2022	87.98	91.37	86.90	90.90	3,415,179	-1.50(-1.63%)
Feb 14, 2022	93.95	93.98	91.37	92.40	2,893,760	-1.43(-1.53%)
Feb 11, 2022	91.27	94.26	90.71	93.83	2,880,583	+3.71(+4.11%)
Feb 10, 2022	89.98	92.56	89.31	90.13	2,221,220	-0.89(-0.98%)
Feb 09, 2022	90.94	92.91	90.49	91.01	2,324,384	+0.00(+0.00%)
Feb 08, 2022	92.70	93.27	90.11	91.01	2,309,260	-1.87(-2.02%)
Feb 07, 2022	93.24	94.13	91.39	92.89	3,212,007	-0.39(-0.42%)
Feb 04, 2022	90.60	94.38	90.60	93.28	4,137,580	+3.54(+3.95%)
Feb 03, 2022	89.33	90.68		89.74	2,942,923	-1.07(-1.18%)
Feb 02, 2022	91.26	91.53	89.25	90.81	2,511,818	-0.39(-0.43%)

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.