Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	56.38	56.48	55.75	56.00	3,083,018	-0.47(-0.84%)
Jun 27, 2013	55.80	56.85	55.76	56.47	4,028,884	+1.13(+2.04%)
Jun 26, 2013	54.00	56.07	53.95	55.34	4,502,705	+1.73(+3.24%)
Jun 25, 2013	53.63	54.12	53.04	53.60	3,328,514	+0.66(+1.24%)
Jun 24, 2013	53.29	53.44	51.64	52.95	6,018,410	-0.97(-1.80%)
Jun 21, 2013	54.12	54.27	52.74	53.92	7,115,994	-0.22(-0.40%)
Jun 20, 2013	54.96	55.30	53.93	54.13	3,985,709	-1.77(-3.16%)
Jun 19, 2013	56.70	57.33	55.79	55.90	3,180,694	-0.96(-1.69%)
Jun 18, 2013	56.88	57.06	56.54	56.86	3,863,476	+0.01(+0.01%)
Jun 17, 2013	56.08	57.27	56.08	56.85	2,694,758	+1.30(+2.33%)
Jun 14, 2013	56.63	56.64	55.39	55.56	3,641,080	-0.74(-1.32%)
Jun 13, 2013	56.15	56.52	55.58	56.30	3,840,242	+0.11(+0.19%)
Jun 12, 2013	57.28	57.37	55.89	56.19	2,818,598	-0.40(-0.70%)
Jun 11, 2013	56.95	57.21	56.43	56.58	1,846,468	-1.23(-2.12%)
Jun 10, 2013	58.22	58.34	57.45	57.81	1,656,391	-0.36(-0.62%)
Jun 07, 2013	57.71	58.31	57.19	58.17	2,528,656	+1.00(+1.75%)
Jun 06, 2013	56.09	57.17	55.73	57.17	2,668,814	+1.03(+1.84%)
Jun 05, 2013	57.16	57.34	55.97	56.14	3,355,819	-1.25(-2.18%)
Jun 04, 2013	57.57	57.95	56.79	57.39	2,782,107	-0.45(-0.78%)

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.