Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

157.25 +1.02 (+0.65%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 132.06 132.20 130.21 131.16 1,376,281 -0.13(-0.10%)
Mar 30, 2023 133.27 133.30 130.06 131.29 1,176,778 -0.52(-0.40%)
Mar 29, 2023 129.61 131.84 128.88 131.82 1,766,850 +3.37(+2.62%)
Mar 28, 2023 125.10 128.68 125.10 128.45 1,620,845 +2.72(+2.16%)
Mar 27, 2023 123.52 127.30 121.62 125.73 2,159,820 +4.33(+3.57%)
Mar 24, 2023 116.75 122.00 116.28 121.40 2,085,082 +1.91(+1.60%)
Mar 23, 2023 123.21 124.53 118.41 119.49 1,455,397 -3.07(-2.51%)
Mar 22, 2023 125.46 126.11 122.45 122.56 1,947,377 -2.41(-1.93%)
Mar 21, 2023 123.79 125.79 123.28 124.97 1,671,692 +4.29(+3.56%)
Mar 20, 2023 117.75 122.09 117.33 120.68 2,068,136 +3.40(+2.90%)
Mar 17, 2023 119.69 120.62 115.96 117.28 5,073,912 -2.44(-2.04%)
Mar 16, 2023 113.88 119.94 112.81 119.72 3,371,100 +3.95(+3.42%)
Mar 15, 2023 117.86 119.31 113.08 115.76 2,876,439 -8.01(-6.47%)
Mar 14, 2023 124.32 127.68 121.69 123.77 2,105,931 +0.05(+0.04%)
Mar 13, 2023 124.63 125.87 121.76 123.72 2,832,962 -4.76(-3.70%)
Mar 10, 2023 131.92 133.33 127.73 128.48 1,637,143 -3.78(-2.86%)
Mar 09, 2023 134.77 136.36 131.60 132.26 1,332,392 -1.96(-1.46%)
Mar 08, 2023 134.75 136.97 132.64 134.21 1,626,721 -1.01(-0.75%)
Mar 07, 2023 138.94 139.17 134.37 135.22 2,019,036 -4.61(-3.30%)
Mar 06, 2023 138.30 140.40 136.84 139.83 1,332,305 +0.38(+0.28%)
Mar 03, 2023 135.84 139.95 135.34 139.45 1,187,453 +0.90(+0.65%)
Mar 02, 2023 135.82 138.88 135.22 138.55 1,213,558 +2.36(+1.73%)
Mar 01, 2023 133.65 137.53 132.71 136.19 1,403,338 +3.12(+2.35%)
Feb 28, 2023 138.50 139.24 132.94 133.07 1,870,452 -4.13(-3.01%)
Feb 27, 2023 137.28 138.39 135.46 137.20 1,316,882 -0.07(-0.05%)
Feb 24, 2023 132.50 137.41 132.06 137.27 1,848,016 +3.11(+2.32%)
Feb 23, 2023 136.10 136.74 131.97 134.15 1,348,548 +1.16(+0.87%)
Feb 22, 2023 134.01 135.47 131.91 133.00 2,054,478 -1.23(-0.91%)
Feb 21, 2023 132.20 134.43 131.47 134.22 1,964,452 +0.35(+0.26%)
Feb 17, 2023 138.77 139.26 133.40 133.88 2,665,320 -8.14(-5.73%)
Feb 16, 2023 143.91 144.95 141.88 142.02 1,316,499 -2.22(-1.54%)
Feb 15, 2023 143.39 145.02 140.92 144.24 1,906,176 -1.96(-1.34%)
Feb 14, 2023 143.57 146.41 142.85 146.20 1,086,856 +0.96(+0.66%)
Feb 13, 2023 143.24 145.95 142.29 145.24 1,492,774 +0.43(+0.29%)
Feb 10, 2023 141.54 145.06 141.54 144.81 1,514,370 +5.88(+4.23%)
Feb 09, 2023 140.68 141.29 138.24 138.94 1,037,443 -2.06(-1.46%)
Feb 08, 2023 140.77 142.06 139.02 141.00 1,410,647 -0.53(-0.38%)
Feb 07, 2023 136.69 142.04 135.00 141.53 1,666,682 +5.90(+4.35%)
Feb 06, 2023 136.00 137.39 133.76 135.64 1,869,245 -0.27(-0.20%)
Feb 03, 2023 137.59 141.02 135.77 135.90 1,877,077 -1.20(-0.87%)
Feb 02, 2023 141.72 141.88 135.57 137.10 3,515,842 -5.39(-3.79%)
Feb 01, 2023 147.43 147.75 138.88 142.49 3,351,917 -5.85(-3.94%)
Jan 31, 2023 149.78 151.04 147.79 148.34 2,741,965 -1.59(-1.06%)
Jan 30, 2023 152.54 153.12 149.66 149.93 1,607,981 -4.42(-2.87%)
Jan 27, 2023 157.58 158.03 153.79 154.36 1,945,163 -4.14(-2.61%)
Jan 26, 2023 157.52 158.57 153.62 158.50 1,521,457 +2.52(+1.62%)
Jan 25, 2023 153.08 155.98 149.76 155.98 2,351,551 +3.96(+2.61%)
Jan 24, 2023 152.23 153.57 149.29 152.01 1,663,760 -1.27(-0.83%)
Jan 23, 2023 153.99 155.00 152.29 153.28 1,698,063 +0.36(+0.23%)
Jan 20, 2023 152.40 153.45 150.38 152.92 1,689,011 +0.96(+0.63%)
Jan 19, 2023 147.83 152.40 147.06 151.97 1,217,036 +3.03(+2.04%)
Jan 18, 2023 151.34 155.08 148.79 148.93 1,797,373 -0.88(-0.59%)
Jan 17, 2023 149.89 151.06 148.26 149.81 1,191,136 -0.55(-0.37%)
Jan 13, 2023 149.02 151.34 147.70 150.37 1,798,163 +1.46(+0.98%)
Jan 12, 2023 145.33 151.53 144.95 148.90 2,566,853 +5.41(+3.77%)
Jan 11, 2023 143.44 144.20 140.91 143.49 1,309,034 +1.61(+1.14%)
Jan 10, 2023 142.86 143.84 140.43 141.88 1,375,876 -0.59(-0.42%)
Jan 09, 2023 144.90 145.56 141.84 142.47 1,840,808 +0.51(+0.36%)
Jan 06, 2023 141.81 143.65 140.28 141.96 1,578,947 +2.88(+2.07%)
Jan 05, 2023 134.53 139.84 134.49 139.07 1,679,304 +4.16(+3.08%)
Jan 04, 2023 129.56 135.26 129.01 134.91 1,359,111 +2.03(+1.52%)
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.