Indicators

Hess Corp (NY: HES )

158.11 +1.80 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	68.96	69.71	68.52	68.54	1,600,837	-0.30(-0.43%)
Nov 27, 2013	70.58	70.58	68.51	68.84	2,940,066	-1.80(-2.55%)
Nov 26, 2013	69.97	71.25	69.45	70.64	2,829,997	+0.83(+1.19%)
Nov 25, 2013	69.46	70.36	69.03	69.81	2,368,638	-0.59(-0.84%)
Nov 22, 2013	69.84	70.42	68.94	70.40	2,633,183	+0.84(+1.21%)
Nov 21, 2013	68.81	69.69	68.56	69.56	2,267,451	+0.86(+1.25%)
Nov 20, 2013	69.19	69.91	68.43	68.70	1,931,103	-0.49(-0.71%)
Nov 19, 2013	69.07	69.51	68.38	69.19	2,146,798	-0.02(-0.02%)
Nov 18, 2013	70.25	70.39	68.93	69.20	2,459,425	-0.80(-1.15%)
Nov 15, 2013	69.19	70.01	68.87	70.01	3,998,682	+0.98(+1.42%)
Nov 14, 2013	68.23	69.11	68.00	69.03	2,622,302	+1.49(+2.20%)
Nov 12, 2013	68.39	68.72	67.35	67.54	2,643,819	-0.79(-1.15%)
Nov 11, 2013	67.91	68.64	67.75	68.32	2,517,952	+0.48(+0.71%)
Nov 08, 2013	66.68	67.87	66.65	67.84	2,552,652	+1.28(+1.93%)
Nov 07, 2013	68.46	68.77	66.47	66.56	3,909,879	-1.88(-2.74%)
Nov 06, 2013	68.45	69.75	68.05	68.43	3,636,777	+0.43(+0.63%)
Nov 05, 2013	68.73	68.95	67.90	68.00	3,437,097	-1.05(-1.52%)
Nov 04, 2013	68.54	69.24	68.45	69.05	2,606,843	+0.68(+0.99%)

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.