Indicators

Hess Corp (NY: HES )

158.11 +1.80 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	155.99	156.71	151.53	152.53	1,872,583	-3.63(-2.32%)
Sep 28, 2023	156.98	158.06	155.12	156.16	2,609,382	-1.40(-0.89%)
Sep 27, 2023	154.22	158.31	153.14	157.56	3,113,241	+5.98(+3.95%)
Sep 26, 2023	149.87	152.56	149.03	151.57	1,971,026	+0.10(+0.07%)
Sep 25, 2023	150.07	151.74	150.85	151.47	1,310,767	+1.81(+1.21%)
Sep 22, 2023	151.69	152.62	149.54	149.66	1,548,190	-0.81(-0.54%)
Sep 21, 2023	156.35	156.46	150.22	150.47	1,809,269	-5.33(-3.42%)
Sep 20, 2023	157.46	159.49	155.55	155.80	1,631,041	-2.75(-1.74%)
Sep 19, 2023	164.08	164.18	157.70	158.55	1,611,535	-3.55(-2.19%)
Sep 18, 2023	161.68	162.46	159.77	162.10	1,325,291	+2.24(+1.40%)
Sep 15, 2023	162.41	163.32	159.77	159.86	2,779,371	-4.08(-2.49%)
Sep 14, 2023	161.66	164.49	161.16	163.94	2,681,311	+4.41(+2.76%)
Sep 13, 2023	160.78	161.34	156.58	159.53	2,465,458	-0.80(-0.50%)
Sep 12, 2023	158.74	161.13	158.42	160.33	1,340,551	+3.28(+2.09%)
Sep 11, 2023	161.00	161.93	155.86	157.05	1,698,934	-2.56(-1.60%)
Sep 08, 2023	159.04	160.72	158.03	159.60	1,648,973	+2.18(+1.38%)
Sep 07, 2023	156.86	158.88	156.43	157.43	1,969,969	+0.52(+0.33%)
Sep 06, 2023	156.12	158.04	155.70	156.91	1,438,331	-0.02(-0.01%)
Sep 05, 2023	157.33	159.04	156.62	156.93	1,300,212	+0.63(+0.40%)

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.