Skip to main content

Hess Corp (NY: HES )

151.53 +0.98 (+0.65%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 44.42 45.13 43.19 44.22 7,377,207 -0.57(-1.27%)
Jun 29, 2009 45.17 45.80 44.52 44.79 6,398,076 +0.13(+0.29%)
Jun 26, 2009 44.56 45.08 44.41 44.66 10,563,734 -0.29(-0.64%)
Jun 25, 2009 43.97 45.09 43.95 44.95 6,617,412 +1.24(+2.84%)
Jun 24, 2009 43.26 44.15 42.78 43.70 7,823,724 +0.67(+1.57%)
Jun 23, 2009 42.49 43.17 41.89 43.03 6,814,235 +1.51(+3.65%)
Jun 22, 2009 42.83 43.01 41.28 41.51 7,250,066 -2.26(-5.17%)
Jun 19, 2009 44.78 44.78 43.16 43.78 10,238,420 -0.65(-1.46%)
Jun 18, 2009 44.78 45.17 44.03 44.43 11,034,372 +0.72(+1.64%)
Jun 17, 2009 46.80 46.95 43.34 43.71 17,460,852 -3.77(-7.94%)
Jun 16, 2009 48.29 48.82 46.94 47.48 6,004,915 +0.00(+0.00%)
Jun 15, 2009 47.85 48.45 47.08 47.48 6,388,394 -1.54(-3.14%)
Jun 12, 2009 48.89 49.26 48.21 49.02 4,433,943 -0.81(-1.63%)
Jun 11, 2009 49.52 50.60 49.03 49.83 5,457,829 +0.49(+0.98%)
Jun 10, 2009 49.49 49.88 48.26 49.35 5,633,327 +0.86(+1.78%)
Jun 09, 2009 48.45 49.03 47.53 48.48 4,811,262 +0.95(+2.01%)
Jun 08, 2009 47.54 47.92 46.55 47.53 5,183,145 -1.15(-2.37%)
Jun 05, 2009 49.56 49.86 47.67 48.68 6,759,833 -0.40(-0.82%)
Jun 04, 2009 48.46 49.86 48.06 49.08 11,438,135 +1.92(+4.06%)
Jun 03, 2009 50.00 50.13 46.47 47.17 17,909,224 -2.44(-4.93%)
Jun 02, 2009 55.62 55.93 48.86 49.61 31,129,534 -6.37(-11.38%)
Jun 01, 2009 55.89 57.38 55.66 55.98 8,067,399 +1.19(+2.18%)
May 29, 2009 54.80 55.53 54.07 54.78 6,548,131 +0.77(+1.43%)
May 28, 2009 51.11 54.34 50.23 54.01 7,331,282 +3.51(+6.96%)
May 27, 2009 50.93 51.68 50.25 50.50 4,450,875 +0.18(+0.36%)
May 26, 2009 48.75 50.38 47.89 50.32 7,339,157 +0.94(+1.90%)
May 22, 2009 50.49 50.88 49.36 49.38 3,458,706 -0.65(-1.30%)
May 21, 2009 50.70 50.95 49.45 50.03 4,698,070 -1.76(-3.40%)
May 20, 2009 51.87 53.83 51.60 51.79 6,025,843 +0.86(+1.68%)
May 19, 2009 50.36 51.65 49.41 50.93 4,385,936 +0.95(+1.91%)
May 18, 2009 48.84 50.26 48.70 49.98 3,903,140 +2.11(+4.42%)
May 15, 2009 48.70 49.48 47.33 47.87 4,943,130 -1.41(-2.86%)
May 14, 2009 48.83 49.85 47.76 49.27 3,991,337 -0.02(-0.03%)
May 13, 2009 51.75 52.18 48.78 49.29 6,427,128 -3.29(-6.26%)
May 12, 2009 53.79 54.46 51.56 52.58 4,747,194 +0.17(+0.33%)
May 11, 2009 51.44 53.18 50.41 52.41 5,688,152 +0.28(+0.54%)
May 08, 2009 50.28 52.41 50.28 52.13 6,371,056 +2.42(+4.87%)
May 07, 2009 52.16 52.74 49.29 49.71 7,240,896 -1.00(-1.98%)
May 06, 2009 49.77 51.09 49.74 50.71 5,463,083 +1.81(+3.70%)
May 05, 2009 48.77 49.36 47.54 48.90 3,492,851 -0.46(-0.93%)
May 04, 2009 49.19 49.36 48.91 49.36 4,861,511 +3.13(+6.78%)
May 01, 2009 45.12 46.32 45.12 46.23 5,886,561 +1.15(+2.56%)
Apr 30, 2009 47.07 47.38 44.55 45.08 6,125,941 -1.69(-3.61%)
Apr 29, 2009 46.66 48.29 45.19 46.76 7,528,816 +1.60(+3.55%)
Apr 28, 2009 45.18 45.83 44.34 45.16 4,394,231 -0.06(-0.13%)
Apr 27, 2009 44.29 46.77 44.16 45.22 7,908,487 -1.00(-2.15%)
Apr 24, 2009 44.44 47.04 44.43 46.21 8,126,761 +2.96(+6.85%)
Apr 23, 2009 41.96 43.33 41.80 43.25 6,694,591 +1.78(+4.28%)
Apr 22, 2009 40.91 42.30 40.91 41.47 7,777,029 -0.04(-0.10%)
Apr 21, 2009 41.44 42.37 41.03 41.51 7,602,483 -0.15(-0.36%)
Apr 20, 2009 44.42 44.43 41.46 41.66 6,652,180 -3.66(-8.08%)
Apr 17, 2009 46.00 46.64 45.16 45.32 6,285,155 -0.58(-1.27%)
Apr 16, 2009 46.49 46.56 44.89 45.91 4,433,941 -0.04(-0.09%)
Apr 15, 2009 46.70 47.91 45.32 45.95 4,956,790 -1.03(-2.19%)
Apr 14, 2009 46.93 48.39 46.60 46.98 4,234,939 -0.60(-1.26%)
Apr 13, 2009 46.55 48.01 45.50 47.58 4,717,864 -0.50(-1.04%)
Apr 09, 2009 49.32 49.64 47.01 48.08 4,558,258 +0.65(+1.37%)
Apr 08, 2009 45.83 47.48 44.74 47.43 4,624,206 +1.13(+2.43%)
Apr 07, 2009 46.49 47.08 45.75 46.30 4,031,977 -1.25(-2.63%)
Apr 06, 2009 48.08 48.08 46.42 47.55 4,174,533 -1.61(-3.28%)
Apr 03, 2009 47.88 49.62 47.51 49.17 4,859,651 +1.06(+2.21%)
Apr 02, 2009 47.51 49.46 47.31 48.10 5,467,608 +2.46(+5.39%)
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.