Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	60.08	60.39	58.43	59.34	3,611,304	-0.67(-1.12%)
Jun 27, 2019	60.98	61.63	59.68	60.01	2,267,115	-1.02(-1.67%)
Jun 26, 2019	58.91	61.41	58.80	61.03	3,879,141	+2.98(+5.13%)
Jun 25, 2019	57.23	58.51	57.23	58.05	2,278,543	+0.56(+0.97%)
Jun 24, 2019	57.16	57.80	56.87	57.49	2,574,311	+0.36(+0.64%)
Jun 21, 2019	57.56	58.13	57.05	57.13	3,596,413	-0.11(-0.20%)
Jun 20, 2019	56.46	57.64	56.30	57.24	3,801,464	+2.24(+4.07%)
Jun 19, 2019	54.67	55.54	54.05	55.00	2,256,651	+0.20(+0.36%)
Jun 18, 2019	54.66	55.78	53.68	54.80	3,907,145	+0.79(+1.47%)
Jun 17, 2019	53.07	54.40	52.99	54.01	2,846,355	+0.57(+1.07%)
Jun 14, 2019	54.18	54.59	53.19	53.44	5,151,966	-0.76(-1.39%)
Jun 13, 2019	53.93	54.75	53.64	54.19	3,475,731	+1.49(+2.82%)
Jun 12, 2019	53.27	54.03	52.63	52.71	4,941,042	-1.20(-2.22%)
Jun 11, 2019	53.93	54.46	53.36	53.91	2,980,420	+0.67(+1.26%)
Jun 10, 2019	52.80	53.82	52.44	53.24	2,339,901	+0.68(+1.29%)
Jun 07, 2019	51.79	52.89	51.44	52.56	4,903,338	+0.96(+1.86%)
Jun 06, 2019	50.49	51.83	50.49	51.60	5,341,622	+1.25(+2.47%)
Jun 05, 2019	52.04	52.10	49.80	50.36	4,819,882	-1.54(-2.97%)
Jun 04, 2019	51.30	51.98	50.54	51.90	3,667,270	+1.03(+2.03%)

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.