Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.47	46.48	42.26	44.99	0	+0.71(+1.60%)
Feb 26, 2009	43.74	45.77	43.32	44.29	5,001,606	+1.37(+3.18%)
Feb 25, 2009	42.78	44.24	41.20	42.92	5,628,253	-0.15(-0.34%)
Feb 24, 2009	41.79	43.26	40.90	43.07	6,552,159	+1.94(+4.72%)
Feb 23, 2009	43.08	43.97	40.79	41.13	5,016,366	-1.32(-3.10%)
Feb 20, 2009	41.42	43.32	41.19	42.44	5,202,336	-0.48(-1.11%)
Feb 19, 2009	44.74	45.13	42.59	42.92	6,935,810	+0.32(+0.75%)
Feb 18, 2009	43.84	44.20	41.88	42.60	5,471,401	-0.67(-1.54%)
Feb 17, 2009	47.05	47.05	43.13	43.27	5,089,077	-4.79(-9.96%)
Feb 13, 2009	46.71	48.98	46.52	48.05	4,181,174	+1.69(+3.64%)
Feb 12, 2009	46.52	46.66	44.64	46.37	4,233,063	-0.67(-1.42%)
Feb 11, 2009	47.56	48.11	45.97	47.03	3,224,680	+0.08(+0.18%)
Feb 10, 2009	50.04	51.39	46.43	46.95	4,317,962	-3.00(-6.01%)
Feb 09, 2009	50.59	52.15	49.53	49.96	5,764,301	+0.22(+0.45%)
Feb 06, 2009	47.25	50.10	46.72	49.73	4,077,633	+1.72(+3.58%)
Feb 05, 2009	46.15	48.26	45.18	48.01	5,530,470	+1.59(+3.42%)
Feb 04, 2009	45.91	47.49	45.41	46.43	4,701,392	+0.83(+1.82%)
Feb 03, 2009	44.16	45.83	43.99	45.59	5,389,790	+1.40(+3.16%)

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.