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 (%)
Jan 29, 2010	48.07	49.25	47.19	47.54	6,347,591	-0.07(-0.14%)
Jan 28, 2010	48.75	48.92	47.28	47.61	4,437,980	-0.84(-1.73%)
Jan 27, 2010	49.07	50.80	47.06	48.45	9,432,206	-0.16(-0.34%)
Jan 26, 2010	48.63	49.70	48.06	48.61	5,364,973	-0.74(-1.50%)
Jan 25, 2010	48.92	49.84	48.92	49.35	4,630,856	+1.07(+2.21%)
Jan 22, 2010	49.16	50.60	48.28	48.28	7,409,109	-1.23(-2.49%)
Jan 21, 2010	51.25	51.64	49.29	49.52	6,733,163	-1.52(-2.98%)
Jan 20, 2010	51.21	51.32	50.07	51.04	2,880,460	-0.82(-1.59%)
Jan 19, 2010	51.11	51.86	50.72	51.86	2,439,155	+0.50(+0.98%)
Jan 15, 2010	51.74	51.36	51.36	51.36	4,656,808	-0.48(-0.92%)
Jan 14, 2010	51.74	52.00	51.26	51.84	2,097,410	+0.06(+0.11%)
Jan 13, 2010	51.58	51.91	50.19	51.78	5,171,793	+0.34(+0.66%)
Jan 12, 2010	53.05	53.05	51.31	51.44	6,489,074	-2.15(-4.01%)
Jan 11, 2010	54.69	54.70	53.15	53.59	3,692,845	-0.57(-1.05%)
Jan 08, 2010	53.16	54.22	52.72	54.16	2,630,749	+0.73(+1.37%)
Jan 07, 2010	52.29	53.70	51.90	53.43	6,069,852	+1.00(+1.91%)
Jan 06, 2010	52.09	53.07	52.09	52.42	4,309,999	+0.14(+0.27%)
Jan 05, 2010	52.32	52.83	51.95	52.28	3,884,365	+0.32(+0.62%)

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.