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 26, 2010	48.32	48.61	47.90	48.38	3,144,692	+0.12(+0.24%)
Feb 25, 2010	47.71	48.30	46.90	48.26	3,492,420	-0.19(-0.39%)
Feb 24, 2010	48.52	48.97	48.00	48.45	2,687,505	+0.13(+0.28%)
Feb 23, 2010	49.18	49.31	48.02	48.32	3,343,507	-1.15(-2.33%)
Feb 22, 2010	50.44	50.44	49.30	49.47	2,596,008	-0.58(-1.17%)
Feb 19, 2010	49.68	50.26	49.36	50.05	2,981,847	+0.13(+0.26%)
Feb 18, 2010	49.81	50.30	49.07	49.92	3,896,917	-0.07(-0.13%)
Feb 17, 2010	50.04	50.40	49.58	49.99	4,004,780	+0.25(+0.50%)
Feb 16, 2010	49.21	49.87	48.70	49.74	3,939,971	+1.68(+3.49%)
Feb 12, 2010	47.72	48.06	48.06	48.06	4,762,678	-0.50(-1.03%)
Feb 11, 2010	47.62	48.70	47.33	48.56	3,351,467	+0.95(+2.00%)
Feb 10, 2010	47.46	48.25	46.53	47.61	5,760,490	+0.15(+0.31%)
Feb 09, 2010	47.76	48.49	47.15	47.46	6,038,037	+0.06(+0.12%)
Feb 08, 2010	47.64	48.11	46.82	47.40	4,013,226	-0.30(-0.62%)
Feb 05, 2010	47.36	47.75	45.98	47.70	8,194,802	+0.54(+1.15%)
Feb 04, 2010	49.16	49.17	46.89	47.16	6,255,414	-2.26(-4.58%)
Feb 03, 2010	50.10	50.33	49.03	49.42	2,973,224	-0.94(-1.86%)
Feb 02, 2010	49.08	50.42	49.08	50.36	4,198,741	+1.33(+2.71%)

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.