Indicators

Hess Corp (NY: HES )

149.95 -1.38 (-0.91%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.80	45.16	44.44	45.02	3,240,186	-0.04(-0.09%)
Sep 27, 2012	44.27	45.21	44.06	45.06	3,090,445	+1.15(+2.61%)
Sep 26, 2012	44.71	44.71	43.47	43.92	5,630,964	-1.01(-2.24%)
Sep 25, 2012	46.09	46.43	44.90	44.92	3,621,268	-0.99(-2.15%)
Sep 24, 2012	45.94	46.17	45.59	45.91	3,165,614	-0.72(-1.55%)
Sep 21, 2012	46.87	47.20	46.53	46.63	4,339,563	+0.17(+0.36%)
Sep 20, 2012	45.94	46.51	45.47	46.46	3,209,775	+0.28(+0.62%)
Sep 19, 2012	46.05	46.48	45.79	46.18	4,818,037	-0.34(-0.72%)
Sep 18, 2012	46.31	46.64	45.82	46.51	2,807,251	+0.01(+0.02%)
Sep 17, 2012	46.72	47.29	46.19	46.51	3,502,001	-0.48(-1.02%)
Sep 14, 2012	46.73	48.06	46.73	46.98	6,066,916	+0.39(+0.83%)
Sep 13, 2012	45.98	47.13	45.32	46.60	5,143,423	+0.77(+1.68%)
Sep 12, 2012	45.88	46.01	45.36	45.83	3,500,981	+0.16(+0.35%)
Sep 11, 2012	45.10	45.75	44.77	45.67	4,694,379	+1.22(+2.75%)
Sep 10, 2012	44.23	45.25	43.85	44.45	4,781,034	+0.19(+0.43%)
Sep 07, 2012	42.76	44.60	42.61	44.25	6,322,135	+1.74(+4.09%)
Sep 06, 2012	41.77	43.00	41.76	42.51	4,019,008	+1.26(+3.06%)
Sep 05, 2012	41.25	41.51	40.74	41.25	3,966,158	-0.28(-0.68%)

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.