Skip to main content

Hess Corp (NY: HES )

133.46 +2.07 (+1.58%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 83.38 83.96 82.88 83.80 3,031,020 +0.51(+0.61%)
Jun 27, 2014 82.41 83.33 82.31 83.29 2,825,184 +0.59(+0.72%)
Jun 26, 2014 83.12 83.31 81.98 82.69 1,878,334 -0.50(-0.60%)
Jun 25, 2014 80.89 83.30 80.87 83.19 3,221,533 +1.43(+1.75%)
Jun 24, 2014 83.38 83.74 81.67 81.76 2,232,505 -1.62(-1.94%)
Jun 23, 2014 83.13 83.97 83.01 83.38 2,259,544 +0.37(+0.45%)
Jun 20, 2014 82.79 83.03 82.35 83.01 4,280,064 +0.53(+0.64%)
Jun 19, 2014 81.30 82.48 81.30 82.48 2,216,880 +0.86(+1.06%)
Jun 18, 2014 81.30 81.85 80.68 81.62 2,393,784 +0.32(+0.40%)
Jun 17, 2014 80.90 81.41 80.44 81.30 2,153,053 +0.04(+0.05%)
Jun 16, 2014 81.34 81.77 81.04 81.25 2,549,181 -0.05(-0.06%)
Jun 13, 2014 81.08 81.44 80.47 81.30 2,066,844 +0.40(+0.49%)
Jun 12, 2014 80.79 81.96 80.67 80.91 2,705,275 +0.36(+0.44%)
Jun 11, 2014 79.61 81.13 79.52 80.55 2,876,367 +0.85(+1.06%)
Jun 10, 2014 79.32 79.94 79.16 79.70 2,258,416 +0.84(+1.06%)
Jun 06, 2014 78.16 78.92 78.12 78.87 3,259,050 +0.95(+1.21%)
Jun 05, 2014 77.90 78.23 77.68 77.92 2,337,820 -0.09(-0.12%)
Jun 04, 2014 77.94 78.40 77.58 78.01 1,588,684 -0.07(-0.09%)
Jun 03, 2014 77.08 78.08 76.92 78.08 3,684,833 +0.91(+1.18%)
Jun 02, 2014 77.49 77.52 76.75 77.17 1,809,113 +0.01(+0.01%)
May 30, 2014 76.40 77.36 76.35 77.16 3,357,659 +0.60(+0.78%)
May 29, 2014 76.06 76.73 75.82 76.56 3,469,734 +0.52(+0.69%)
May 28, 2014 74.79 76.54 74.79 76.04 3,126,193 +0.46(+0.60%)
May 27, 2014 75.99 76.14 75.25 75.58 2,763,195 -0.36(-0.48%)
May 23, 2014 76.20 75.94 75.94 75.94 3,244,573 -0.68(-0.88%)
May 22, 2014 77.25 77.68 76.49 76.62 3,908,602 +1.15(+1.52%)
May 21, 2014 74.84 75.70 74.75 75.47 1,909,407 +1.07(+1.44%)
May 20, 2014 74.22 74.82 73.97 74.40 2,088,706 +0.08(+0.10%)
May 19, 2014 73.82 74.76 73.81 74.32 2,248,440 +0.46(+0.62%)
May 16, 2014 74.41 74.53 73.49 73.86 2,774,781 -0.67(-0.90%)
May 15, 2014 74.88 74.99 73.70 74.53 2,101,930 -0.70(-0.93%)
May 14, 2014 73.62 75.71 73.62 75.23 2,000,037 +0.30(+0.39%)
May 13, 2014 74.79 74.95 74.52 74.94 2,443,992 +0.28(+0.37%)
May 12, 2014 74.47 74.97 74.16 74.66 1,966,659 +0.62(+0.83%)
May 09, 2014 74.74 74.86 73.74 74.04 2,460,896 -0.51(-0.68%)
May 08, 2014 74.86 75.32 74.22 74.55 2,728,344 -0.61(-0.81%)
May 07, 2014 74.37 75.40 74.37 75.16 2,031,952 +0.71(+0.95%)
May 06, 2014 74.91 75.38 74.44 74.45 4,132,374 -0.42(-0.56%)
May 05, 2014 74.43 75.17 74.37 74.87 2,148,794 -0.07(-0.09%)
May 02, 2014 75.21 75.51 74.76 74.94 2,125,229 -0.19(-0.26%)
May 01, 2014 75.23 75.63 74.74 75.13 2,234,198 -0.22(-0.29%)
Apr 30, 2014 75.22 76.31 74.48 75.35 5,017,040 +0.96(+1.30%)
Apr 29, 2014 73.82 74.93 73.82 74.39 3,272,464 +0.67(+0.91%)
Apr 28, 2014 74.28 74.36 73.30 73.72 2,541,597 -0.17(-0.23%)
Apr 25, 2014 74.43 74.56 73.64 73.89 2,095,005 -0.74(-1.00%)
Apr 24, 2014 74.90 75.21 74.30 74.63 2,086,872 +0.12(+0.16%)
Apr 23, 2014 74.59 75.11 74.48 74.52 2,707,588 +0.14(+0.18%)
Apr 22, 2014 73.95 74.62 73.59 74.38 2,282,863 +0.19(+0.26%)
Apr 21, 2014 73.95 74.37 73.70 74.19 2,368,137 +0.43(+0.58%)
Apr 17, 2014 73.06 73.75 73.75 73.75 4,942,883 +0.62(+0.84%)
Apr 16, 2014 73.15 73.52 72.66 73.14 3,253,883 +0.37(+0.51%)
Apr 15, 2014 71.68 72.77 71.38 72.77 3,018,984 +1.00(+1.39%)
Apr 14, 2014 71.39 72.32 71.14 71.77 2,184,112 +1.13(+1.60%)
Apr 11, 2014 69.74 71.35 69.74 70.64 2,348,910 -0.37(-0.52%)
Apr 10, 2014 71.91 72.40 70.96 71.01 3,865,038 -1.01(-1.40%)
Apr 09, 2014 71.24 72.01 70.64 72.01 3,033,997 +1.02(+1.44%)
Apr 08, 2014 70.89 71.41 70.58 70.99 3,049,954 +0.24(+0.33%)
Apr 07, 2014 71.99 72.07 70.60 70.75 3,026,529 -1.37(-1.90%)
Apr 04, 2014 72.71 73.16 71.49 72.12 4,967,601 -0.24(-0.34%)
Apr 03, 2014 71.79 72.66 71.57 72.37 3,446,464 +0.57(+0.79%)
Apr 02, 2014 71.09 71.94 70.75 71.80 3,387,422 +0.85(+1.19%)
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.