Indicators

Hess Corp (NY: HES )

151.49 +0.16 (+0.10%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.20	40.39	39.29	40.01	4,147,064	-0.23(-0.58%)
Jul 28, 2017	39.37	41.24	39.37	40.25	5,547,340	+0.74(+1.86%)
Jul 27, 2017	39.02	39.52	38.59	39.51	4,995,740	+0.46(+1.17%)
Jul 26, 2017	41.50	41.85	39.01	39.05	8,287,209	-1.71(-4.19%)
Jul 25, 2017	40.39	41.27	40.39	40.76	6,404,382	+1.11(+2.81%)
Jul 24, 2017	39.31	39.74	39.09	39.64	4,414,907	+0.60(+1.54%)
Jul 21, 2017	39.43	39.73	38.88	39.04	3,778,466	-0.53(-1.34%)
Jul 20, 2017		40.77	39.49	39.57	3,168,690	-0.80(-1.98%)
Jul 19, 2017	38.86	40.45	38.84	40.37	3,753,522	+1.42(+3.64%)
Jul 18, 2017	39.47	39.62	38.76	38.95	2,522,054	-0.21(-0.53%)
Jul 17, 2017	39.26	39.73	39.13	39.16	2,702,700	-0.33(-0.84%)
Jul 14, 2017	39.05	39.64	38.93	39.49	3,673,322	+0.58(+1.50%)
Jul 13, 2017	38.75	38.94	38.40	38.91	3,072,123	+0.16(+0.42%)
Jul 12, 2017	39.32	39.70	38.44	38.75	4,050,588	+0.06(+0.16%)
Jul 11, 2017	37.98	38.88	37.62	38.68	3,319,790	+0.54(+1.41%)
Jul 10, 2017	37.40	38.38	37.24	38.14	4,254,511	+0.60(+1.60%)
Jul 07, 2017	38.10	38.14	36.84	37.54	6,619,642	-0.93(-2.43%)
Jul 06, 2017	39.30	39.96	38.39	38.48	4,372,673	-0.48(-1.22%)
Jul 05, 2017	40.32	40.49	38.67	38.95	6,540,324	-1.85(-4.54%)

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.