Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	54.80	55.53	54.07	54.78	6,548,131	+0.77(+1.43%)
May 28, 2009	51.11	54.34	50.23	54.01	7,331,282	+3.51(+6.96%)
May 27, 2009	50.93	51.68	50.25	50.50	4,450,875	+0.18(+0.36%)
May 26, 2009	48.75	50.38	47.89	50.32	7,339,157	+0.94(+1.90%)
May 22, 2009	50.49	50.88	49.36	49.38	3,458,706	-0.65(-1.30%)
May 21, 2009	50.70	50.95	49.45	50.03	4,698,070	-1.76(-3.40%)
May 20, 2009	51.87	53.83	51.60	51.79	6,025,843	+0.86(+1.68%)
May 19, 2009	50.36	51.65	49.41	50.93	4,385,936	+0.95(+1.91%)
May 18, 2009	48.84	50.26	48.70	49.98	3,903,140	+2.11(+4.42%)
May 15, 2009	48.70	49.48	47.33	47.87	4,943,130	-1.41(-2.86%)
May 14, 2009	48.83	49.85	47.76	49.27	3,991,337	-0.02(-0.03%)
May 13, 2009	51.75	52.18	48.78	49.29	6,427,128	-3.29(-6.26%)
May 12, 2009	53.79	54.46	51.56	52.58	4,747,194	+0.17(+0.33%)
May 11, 2009	51.44	53.18	50.41	52.41	5,688,152	+0.28(+0.54%)
May 08, 2009	50.28	52.41	50.28	52.13	6,371,056	+2.42(+4.87%)
May 07, 2009	52.16	52.74	49.29	49.71	7,240,896	-1.00(-1.98%)
May 06, 2009	49.77	51.09	49.74	50.71	5,463,083	+1.81(+3.70%)
May 05, 2009	48.77	49.36	47.54	48.90	3,492,851	-0.46(-0.93%)
May 04, 2009	49.19	49.36	48.91	49.36	4,861,511	+3.13(+6.78%)

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.