Skip to main content

Hess Corp (NY: HES )

133.25 +1.86 (+1.42%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 61.11 62.03 60.70 61.71 5,942,563 +1.47(+2.44%)
Jun 29, 2011 59.18 60.54 58.88 60.24 4,936,924 +1.25(+2.11%)
Jun 28, 2011 57.54 59.07 57.54 58.99 3,615,862 +1.88(+3.30%)
Jun 27, 2011 56.77 57.41 56.44 57.11 3,368,679 +0.12(+0.22%)
Jun 24, 2011 57.49 57.90 56.91 56.99 3,655,500 -0.45(-0.78%)
Jun 23, 2011 57.76 57.76 56.39 57.43 5,656,735 -1.52(-2.58%)
Jun 22, 2011 58.56 60.16 58.22 58.95 4,232,380 -0.09(-0.15%)
Jun 21, 2011 57.34 59.47 57.07 59.04 4,868,608 +2.31(+4.07%)
Jun 20, 2011 56.28 57.05 56.28 56.73 6,283,720 -0.45(-0.79%)
Jun 17, 2011 58.74 58.94 56.97 57.19 6,633,617 -0.85(-1.46%)
Jun 16, 2011 58.86 59.07 57.29 58.04 5,777,787 -0.55(-0.94%)
Jun 15, 2011 59.60 59.90 58.00 58.59 5,962,965 -1.96(-3.24%)
Jun 14, 2011 59.89 60.95 59.73 60.55 2,905,120 +1.53(+2.59%)
Jun 13, 2011 60.23 60.55 58.27 59.03 3,868,619 -1.02(-1.70%)
Jun 10, 2011 61.34 61.34 59.97 60.05 4,283,962 -1.86(-3.01%)
Jun 09, 2011 61.20 62.30 60.97 61.91 3,270,327 +1.10(+1.82%)
Jun 08, 2011 61.43 62.59 60.59 60.81 5,026,504 -0.63(-1.02%)
Jun 07, 2011 62.56 63.02 61.34 61.43 5,056,476 +0.12(+0.20%)
Jun 06, 2011 63.33 63.59 61.11 61.31 3,954,259 -2.13(-3.36%)
Jun 03, 2011 62.28 64.38 62.08 63.45 3,041,901 -0.39(-0.61%)
May 24, 2011 63.54 64.66 63.46 63.83 3,535,302 +1.02(+1.63%)
May 23, 2011 62.85 63.31 62.45 62.81 3,740,320 -1.42(-2.21%)
May 20, 2011 64.00 64.78 63.54 64.23 4,934,823 -0.13(-0.20%)
May 19, 2011 64.32 64.68 63.47 64.36 4,551,904 +0.73(+1.15%)
May 18, 2011 62.38 64.26 62.06 63.63 4,674,345 +1.43(+2.29%)
May 17, 2011 61.23 62.31 60.83 62.20 4,470,121 +0.72(+1.17%)
May 16, 2011 62.12 63.14 61.29 61.48 4,398,635 -0.98(-1.57%)
May 13, 2011 63.60 63.74 62.20 62.46 3,956,188 -0.49(-0.79%)
May 12, 2011 63.08 63.75 61.99 62.96 5,225,419 -0.57(-0.90%)
May 11, 2011 65.24 65.24 63.26 63.53 4,696,603 -2.14(-3.26%)
May 10, 2011 65.78 66.05 64.67 65.67 5,212,130 -0.23(-0.35%)
May 09, 2011 64.53 66.18 64.29 65.90 4,689,600 +2.04(+3.20%)
May 06, 2011 64.77 65.90 62.94 63.86 7,354,946 +0.78(+1.24%)
May 05, 2011 63.16 64.76 62.28 63.07 8,447,058 -0.75(-1.18%)
May 04, 2011 65.65 65.71 63.21 63.82 9,792,608 -1.98(-3.01%)
May 03, 2011 68.33 68.45 65.59 65.80 6,463,616 -3.07(-4.46%)
May 02, 2011 68.78 68.97 68.43 68.88 5,466,443 -1.98(-2.79%)
Apr 29, 2011 69.19 71.26 69.18 70.86 4,576,838 +1.67(+2.41%)
Apr 28, 2011 69.27 69.88 68.42 69.19 4,052,486 +0.99(+1.45%)
Apr 27, 2011 69.36 69.90 67.82 68.20 8,102,614 +1.71(+2.57%)
Apr 26, 2011 66.08 66.70 65.61 66.50 2,957,889 +0.55(+0.84%)
Apr 25, 2011 66.50 66.60 65.64 65.94 1,919,964 -0.56(-0.84%)
Apr 21, 2011 66.35 66.85 65.65 66.50 2,564,590 +0.11(+0.16%)
Apr 20, 2011 66.18 66.48 65.80 66.40 2,755,583 +1.64(+2.53%)
Apr 19, 2011 63.64 64.88 63.26 64.76 2,939,673 +1.11(+1.75%)
Apr 18, 2011 63.83 64.17 63.15 63.64 3,586,483 -1.38(-2.12%)
Apr 15, 2011 65.44 65.65 64.72 65.02 5,311,278 -0.63(-0.97%)
Apr 14, 2011 65.42 65.83 64.83 65.65 3,677,832 -0.02(-0.03%)
Apr 13, 2011 66.43 67.01 64.67 65.67 7,130,723 -0.53(-0.80%)
Apr 12, 2011 66.64 66.71 64.92 66.20 5,074,912 -1.21(-1.80%)
Apr 11, 2011 69.22 69.70 67.21 67.41 3,306,477 -2.03(-2.92%)
Apr 08, 2011 70.20 70.48 69.08 69.44 3,411,596 -0.24(-0.34%)
Apr 07, 2011 70.39 70.52 68.75 69.68 3,423,338 -0.23(-0.33%)
Apr 06, 2011 71.62 71.71 69.25 69.91 3,451,782 -1.27(-1.78%)
Apr 05, 2011 71.09 71.61 70.52 71.18 2,327,770 +0.39(+0.55%)
Apr 04, 2011 71.32 71.70 70.48 70.79 2,088,404 -0.71(-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.