Skip to main content

Hess Corp (NY: HES )

134.11 +2.72 (+2.07%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 144.81 144.81 143.01 143.30 2,292,702 -0.58(-0.40%)
Dec 28, 2023 146.32 147.62 143.36 143.88 3,450,700 -3.82(-2.59%)
Dec 27, 2023 147.32 148.43 146.77 147.70 1,474,478 -0.05(-0.03%)
Dec 26, 2023 147.42 148.72 146.96 147.75 2,174,554 +2.06(+1.41%)
Dec 22, 2023 146.81 147.27 145.56 145.69 1,375,694 +0.41(+0.28%)
Dec 21, 2023 145.24 145.67 143.81 145.28 2,112,627 +0.38(+0.26%)
Dec 20, 2023 146.34 148.00 144.90 144.90 2,286,332 -1.30(-0.89%)
Dec 19, 2023 144.86 146.76 144.63 146.21 2,788,070 +1.34(+0.93%)
Dec 18, 2023 146.28 147.11 143.97 144.86 3,021,027 +1.11(+0.77%)
Dec 15, 2023 140.22 144.21 140.05 143.75 6,357,411 +1.94(+1.37%)
Dec 14, 2023 137.36 142.24 136.76 141.81 4,821,442 +6.31(+4.66%)
Dec 13, 2023 133.90 136.15 132.89 135.50 3,388,863 +1.91(+1.43%)
Dec 12, 2023 133.80 135.47 133.12 133.59 3,773,985 -1.39(-1.03%)
Dec 11, 2023 132.88 135.73 132.88 134.98 3,226,686 +1.69(+1.26%)
Dec 08, 2023 132.12 134.03 130.43 133.29 5,572,747 +2.25(+1.72%)
Dec 07, 2023 135.65 136.41 130.69 131.04 7,554,423 -4.01(-2.97%)
Dec 06, 2023 134.61 136.87 133.79 135.06 8,567,942 -2.09(-1.52%)
Dec 05, 2023 140.30 140.45 137.14 137.15 3,826,486 -3.27(-2.33%)
Dec 04, 2023 138.41 141.22 138.25 140.42 3,738,975 +0.62(+0.44%)
Dec 01, 2023 139.21 142.23 138.27 139.80 6,202,922 +0.50(+0.36%)
Nov 30, 2023 139.91 142.31 137.87 139.30 9,623,322 +0.99(+0.72%)
Nov 29, 2023 144.92 145.40 135.42 138.31 12,237,858 -5.98(-4.15%)
Nov 28, 2023 143.02 145.45 142.98 144.29 2,251,724 +1.08(+0.75%)
Nov 27, 2023 143.36 143.82 141.78 143.21 2,174,615 -0.89(-0.62%)
Nov 24, 2023 143.38 144.92 142.98 144.10 811,493 +1.00(+0.70%)
Nov 22, 2023 140.17 143.37 139.50 143.10 1,593,707 +0.08(+0.06%)
Nov 21, 2023 142.51 143.34 141.53 143.02 1,537,814 -0.18(-0.12%)
Nov 20, 2023 143.63 144.54 143.18 143.20 2,870,163 +0.05(+0.03%)
Nov 17, 2023 141.72 143.98 140.94 143.15 2,442,782 +2.96(+2.11%)
Nov 16, 2023 141.17 142.12 139.34 140.19 3,714,203 -2.69(-1.88%)
Nov 15, 2023 141.66 143.98 141.63 142.87 2,246,434 +0.41(+0.28%)
Nov 14, 2023 141.82 142.84 141.11 142.47 3,008,029 +1.07(+0.76%)
Nov 13, 2023 140.33 141.61 139.94 141.40 2,429,892 +1.08(+0.77%)
Nov 10, 2023 140.53 140.62 138.77 140.32 3,500,225 +1.38(+0.99%)
Nov 09, 2023 140.15 141.08 138.77 138.94 3,855,590 -0.56(-0.41%)
Nov 08, 2023 140.87 141.90 139.38 139.50 3,737,609 -2.16(-1.52%)
Nov 07, 2023 142.21 142.84 140.43 141.66 4,495,572 -2.77(-1.91%)
Nov 06, 2023 146.46 146.84 144.27 144.43 1,823,836 -0.51(-0.36%)
Nov 03, 2023 145.85 146.41 143.90 144.94 6,434,565 -1.49(-1.02%)
Nov 02, 2023 140.71 146.82 140.40 146.43 3,794,654 +5.46(+3.87%)
Nov 01, 2023 143.41 143.84 140.86 140.97 6,656,682 -2.13(-1.49%)
Oct 31, 2023 143.88 144.59 142.26 143.10 4,705,888 -0.76(-0.53%)
Oct 30, 2023 142.73 144.11 142.08 143.87 6,911,235 +1.86(+1.31%)
Oct 27, 2023 149.44 149.58 141.48 142.00 8,792,614 -9.80(-6.46%)
Oct 26, 2023 152.24 152.66 150.94 151.80 7,982,025 -1.21(-0.79%)
Oct 25, 2023 153.76 154.29 152.72 153.01 6,347,745 -0.81(-0.53%)
Oct 24, 2023 159.27 160.12 153.44 153.82 14,979,118 -6.03(-3.77%)
Oct 23, 2023 161.93 165.00 159.03 159.85 11,191,611 -1.71(-1.06%)
Oct 20, 2023 163.65 164.69 159.82 161.56 2,231,410 -3.03(-1.84%)
Oct 19, 2023 162.74 166.24 161.39 164.59 1,894,371 +1.10(+0.67%)
Oct 18, 2023 164.10 165.75 162.34 163.49 2,146,492 +0.94(+0.58%)
Oct 17, 2023 159.66 162.84 159.65 162.55 1,436,430 +2.59(+1.62%)
Oct 16, 2023 160.90 161.38 159.38 159.96 1,473,158 +0.43(+0.27%)
Oct 13, 2023 157.67 160.67 156.59 159.53 1,681,021 +4.59(+2.96%)
Oct 12, 2023 155.28 156.85 154.10 154.94 1,746,843 +1.36(+0.88%)
Oct 11, 2023 150.64 153.84 150.46 153.59 2,168,271 +1.32(+0.87%)
Oct 10, 2023 151.62 153.47 150.73 152.27 1,162,975 +0.27(+0.18%)
Oct 09, 2023 148.80 152.81 147.93 152.00 1,730,747 +7.66(+5.31%)
Oct 06, 2023 141.50 146.13 140.48 144.34 1,769,548 +3.68(+2.61%)
Oct 05, 2023 140.78 143.40 140.43 140.66 1,706,183 -1.31(-0.92%)
Oct 04, 2023 145.69 145.93 140.37 141.97 2,930,689 -6.18(-4.17%)
Oct 03, 2023 146.95 148.39 146.48 148.16 1,700,024 +0.38(+0.25%)
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.