Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.39	48.42	47.09	47.68	3,671,535	+0.13(+0.28%)
Nov 27, 2009	47.07	47.80	46.38	47.55	3,282,581	-1.31(-2.68%)
Nov 25, 2009	48.35	48.91	47.96	48.86	3,132,131	+0.54(+1.12%)
Nov 24, 2009	48.30	48.58	47.72	48.32	4,583,145	+0.00(+0.00%)
Nov 23, 2009	49.10	49.77	48.11	48.32	5,309,674	-0.09(-0.19%)
Nov 20, 2009	47.66	48.63	47.39	48.41	7,079,374	+1.05(+2.22%)
Nov 19, 2009	48.01	48.01	46.96	47.36	4,151,198	-1.00(-2.08%)
Nov 18, 2009	48.41	48.62	47.62	48.36	5,122,146	+0.33(+0.69%)
Nov 17, 2009	48.10	48.38	47.39	48.03	4,437,335	+0.63(+1.32%)
Nov 16, 2009	46.83	48.01	46.83	47.40	4,199,147	+1.02(+2.20%)
Nov 13, 2009	46.32	46.89	45.95	46.38	3,987,787	+0.35(+0.77%)
Nov 12, 2009	46.85	47.85	45.83	46.03	5,228,480	-1.19(-2.53%)
Nov 11, 2009	48.47	48.73	47.00	47.22	3,240,796	-0.70(-1.46%)
Nov 10, 2009	47.90	48.47	47.33	47.92	2,609,104	-0.07(-0.14%)
Nov 09, 2009	47.90	48.13	47.60	47.99	2,859,540	+1.11(+2.37%)
Nov 06, 2009	46.35	47.75	46.08	46.88	3,922,736	+0.00(+0.00%)
Nov 05, 2009	46.52	47.30	46.16	46.88	2,927,502	+0.61(+1.32%)
Nov 04, 2009	45.96	47.27	45.96	46.27	4,668,309	+0.53(+1.17%)
Nov 03, 2009	44.27	46.07	43.80	45.73	5,635,734	+0.69(+1.53%)

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.