Indicators

Hess Corp (NY: HES )

151.39 +1.11 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	65.92	66.47	65.80	66.18	1,404,077	-0.39(-0.58%)
Sep 26, 2013	66.79	67.04	65.98	66.57	1,570,698	+0.06(+0.09%)
Sep 25, 2013	66.50	66.85	66.37	66.51	2,057,992	+0.18(+0.27%)
Sep 24, 2013	66.40	67.04	66.07	66.33	3,379,483	-0.02(-0.03%)
Sep 23, 2013	66.23	66.62	65.49	66.35	2,748,196	-0.08(-0.13%)
Sep 20, 2013	67.28	67.94	66.04	66.43	5,039,681	-0.85(-1.27%)
Sep 19, 2013	67.12	67.88	67.12	67.28	3,106,309	+0.35(+0.53%)
Sep 18, 2013	65.48	67.17	65.22	66.93	3,061,667	+1.21(+1.84%)
Sep 17, 2013	65.79	66.08	65.49	65.72	3,510,334	-0.11(-0.17%)
Sep 16, 2013	66.19	66.38	65.66	65.83	2,995,493	+0.17(+0.26%)
Sep 13, 2013	65.17	65.93	65.17	65.66	2,468,878	+0.40(+0.61%)
Sep 12, 2013	65.65	66.11	65.16	65.27	3,581,561	-0.51(-0.77%)
Sep 11, 2013	65.58	65.91	64.83	65.77	3,088,482	+0.26(+0.40%)
Sep 10, 2013	65.94	65.96	64.86	65.51	3,315,109	-0.45(-0.69%)
Sep 09, 2013	65.37	65.97	65.30	65.97	2,547,865	+0.87(+1.33%)
Sep 06, 2013	64.68	65.86	64.22	65.10	3,013,535	+0.65(+1.01%)
Sep 05, 2013	64.24	64.88	64.16	64.45	3,015,063	+0.32(+0.50%)
Sep 04, 2013	63.83	64.61	63.64	64.13	3,461,561	+0.13(+0.21%)

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.