Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

158.86 +0.30 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 64.59 69.02 64.18 67.53 6,430,377 +4.91(+7.84%)
Sep 29, 2008 69.97 70.75 59.47 62.62 8,251,967 -11.04(-14.99%)
Sep 26, 2008 75.84 75.94 71.49 73.66 0 -5.36(-6.79%)
Sep 25, 2008 75.94 79.52 75.02 79.02 4,557,911 +2.74(+3.59%)
Sep 24, 2008 78.95 78.95 75.22 76.28 3,762,957 +0.35(+0.47%)
Sep 23, 2008 78.22 80.36 75.90 75.93 5,527,207 -2.60(-3.31%)
Sep 22, 2008 78.54 84.88 78.15 78.53 8,116,971 +0.55(+0.71%)
Sep 19, 2008 73.21 78.06 70.39 77.98 0 +8.37(+12.02%)
Sep 18, 2008 70.19 73.75 67.75 69.61 8,329,443 +0.69(+1.00%)
Sep 17, 2008 68.11 73.26 65.09 68.92 8,797,660 -0.37(-0.53%)
Sep 16, 2008 64.78 69.90 58.54 69.29 16,213,296 +2.14(+3.19%)
Sep 15, 2008 71.23 71.57 65.83 67.15 7,183,114 -8.77(-11.55%)
Sep 12, 2008 73.93 76.30 72.76 75.92 4,520,016 +3.17(+4.35%)
Sep 11, 2008 69.93 73.38 67.46 72.75 7,311,693 +2.27(+3.22%)
Sep 10, 2008 66.63 71.48 66.63 70.48 8,924,446 +4.92(+7.50%)
Sep 09, 2008 70.27 71.52 65.50 65.56 9,275,856 -6.95(-9.59%)
Sep 08, 2008 77.12 77.94 71.67 72.51 5,981,968 -2.71(-3.61%)
Sep 05, 2008 75.81 76.19 71.70 75.23 0 +0.03(+0.04%)
Sep 04, 2008 77.77 80.63 73.97 75.20 8,176,124 -2.93(-3.75%)
Sep 03, 2008 82.88 83.14 76.92 78.13 6,946,527 -5.44(-6.51%)
Sep 02, 2008 84.53 84.53 80.72 83.56 6,596,005 -2.58(-3.00%)
Aug 29, 2008 87.46 88.44 85.54 86.15 3,527,594 -0.67(-0.78%)
Aug 28, 2008 89.72 89.77 84.68 86.82 4,609,450 -1.32(-1.50%)
Aug 27, 2008 88.21 89.91 87.28 88.15 2,881,672 +1.32(+1.53%)
Aug 26, 2008 86.82 88.57 85.43 86.82 3,213,139 +0.57(+0.66%)
Aug 25, 2008 87.96 88.39 85.32 86.25 2,780,106 -1.18(-1.35%)
Aug 22, 2008 88.05 89.12 85.57 87.43 4,091,519 -2.32(-2.59%)
Aug 21, 2008 87.19 90.50 86.99 89.75 7,612,400 +4.19(+4.89%)
Aug 20, 2008 82.29 85.56 81.65 85.56 4,492,264 +4.57(+5.64%)
Aug 19, 2008 77.66 81.63 76.85 81.00 3,299,380 +3.06(+3.93%)
Aug 18, 2008 78.74 81.33 77.38 77.94 3,313,678 -0.49(-0.62%)
Aug 15, 2008 80.63 80.63 76.73 78.42 0 -2.95(-3.63%)
Aug 14, 2008 83.65 84.30 79.80 81.37 4,887,751 -2.44(-2.91%)
Aug 13, 2008 77.97 84.90 77.97 83.81 5,666,735 +4.68(+5.92%)
Aug 12, 2008 79.66 81.23 78.82 79.13 4,051,152 +0.39(+0.49%)
Aug 11, 2008 79.80 80.02 76.16 78.74 4,047,469 -0.13(-0.17%)
Aug 08, 2008 79.03 80.14 75.28 78.87 5,558,798 -1.70(-2.11%)
Aug 07, 2008 84.00 84.74 80.33 80.58 5,375,784 -2.31(-2.79%)
Aug 06, 2008 77.62 83.64 77.62 82.89 5,363,187 +3.76(+4.75%)
Aug 05, 2008 76.87 79.48 74.96 79.13 5,376,705 +2.56(+3.34%)
Aug 04, 2008 83.20 83.92 76.29 76.57 6,119,301 -6.63(-7.97%)
Aug 01, 2008 83.42 87.05 82.19 83.20 4,010,757 -0.22(-0.27%)
Jul 31, 2008 87.21 88.33 83.29 83.42 6,766,787 -4.58(-5.21%)
Jul 30, 2008 75.71 88.01 75.71 88.01 10,055,273 +10.46(+13.50%)
Jul 29, 2008 77.54 79.09 76.13 77.54 4,942,088 -0.61(-0.78%)
Jul 28, 2008 77.39 80.79 77.20 78.15 4,374,817 +0.92(+1.19%)
Jul 25, 2008 76.85 79.60 75.78 77.23 5,372,906 +0.38(+0.49%)
Jul 24, 2008 76.54 77.85 71.99 76.85 9,945,642 +0.96(+1.27%)
Jul 23, 2008 80.16 80.42 75.44 75.89 8,170,477 -4.56(-5.67%)
Jul 22, 2008 83.70 84.11 79.86 80.45 5,952,453 -5.10(-5.96%)
Jul 21, 2008 82.85 85.75 81.53 85.55 5,710,520 +5.04(+6.26%)
Jul 18, 2008 79.54 82.48 78.21 80.50 6,433,409 +1.60(+2.03%)
Jul 17, 2008 83.18 84.92 76.91 78.90 7,823,052 -4.23(-5.09%)
Jul 16, 2008 85.55 85.55 80.96 83.13 9,184,705 -2.16(-2.53%)
Jul 15, 2008 91.69 92.14 85.17 85.28 6,188,428 -6.24(-6.82%)
Jul 14, 2008 92.23 94.14 90.52 91.53 4,203,254 -0.42(-0.46%)
Jul 11, 2008 94.61 94.95 89.97 91.95 3,789,136 -1.00(-1.08%)
Jul 10, 2008 90.78 92.95 88.26 92.95 6,068,529 +2.67(+2.95%)
Jul 09, 2008 94.69 94.69 90.18 90.28 6,848,723 -2.94(-3.15%)
Jul 08, 2008 92.51 94.89 89.17 93.22 6,407,646 -1.01(-1.07%)
Jul 07, 2008 97.09 97.90 92.73 94.23 5,668,586 -4.11(-4.18%)
Jul 04, 2008 100.05 100.24 95.81 98.35 3,013,959 +0.00(+0.00%)
Jul 03, 2008 100.05 100.24 95.81 98.35 3,013,959 -0.36(-0.37%)
Jul 02, 2008 105.10 106.13 98.50 98.71 4,398,568 -5.50(-5.27%)
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.