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 30, 2019	56.35	57.03	55.79	56.68	2,609,653	+0.33(+0.58%)
Sep 27, 2019	56.72	57.90	56.00	56.35	3,475,326	-1.45(-2.51%)
Sep 26, 2019	58.82	58.87	57.37	57.80	2,467,743	-1.72(-2.90%)
Sep 25, 2019	59.39	60.13	58.55	59.53	1,988,447	-0.75(-1.24%)
Sep 24, 2019	61.03	61.21	59.27	60.28	4,534,794	-1.12(-1.82%)
Sep 23, 2019	60.91	61.87	60.91	61.39	1,938,702	-0.15(-0.24%)
Sep 20, 2019	61.91	62.44	61.29	61.54	3,883,918	+0.08(+0.14%)
Sep 19, 2019	63.54	63.72	60.91	61.46	2,661,779	-1.25(-1.99%)
Sep 18, 2019	62.60	63.78	62.18	62.70	3,513,802	-0.83(-1.31%)
Sep 17, 2019	65.13	65.58	60.83	63.54	5,202,926	-2.33(-3.54%)
Sep 16, 2019	62.74	66.59	62.11	65.87	7,312,422	+6.63(+11.18%)
Sep 13, 2019	59.80	60.11	58.80	59.24	3,141,431	-0.01(-0.02%)
Sep 12, 2019	59.01	60.49	58.86	59.25	2,896,324	-1.37(-2.26%)
Sep 11, 2019	59.37	60.76	59.06	60.63	3,651,305	+1.62(+2.75%)
Sep 10, 2019	60.12	60.71	58.14	59.00	6,440,745	-0.79(-1.33%)
Sep 09, 2019	60.52	60.72	58.82	59.80	5,167,087	+0.02(+0.03%)
Sep 06, 2019	59.55	60.34	59.12	59.78	4,364,654	-0.89(-1.46%)
Sep 05, 2019	61.14	61.60	60.56	60.66	2,548,684	-0.05(-0.08%)
Sep 04, 2019	59.96	61.05	59.24	60.71	2,744,391	+1.64(+2.78%)

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.