Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.39	45.13	42.89	44.42	6,420,006	+1.00(+2.29%)
Jan 30, 2007	42.96	43.80	42.83	43.42	4,364,724	+0.55(+1.29%)
Jan 29, 2007	43.11	44.02	42.79	42.87	4,933,455	+0.14(+0.33%)
Jan 26, 2007	42.82	43.22	42.35	42.73	3,839,022	+0.89(+2.12%)
Jan 25, 2007	42.39	42.72	41.75	41.84	3,775,087	-0.55(-1.30%)
Jan 24, 2007	42.16	42.48	41.21	42.39	4,596,641	-0.17(-0.41%)
Jan 23, 2007	41.83	42.94	41.80	42.57	4,046,872	+0.98(+2.35%)
Jan 22, 2007	41.96	42.13	41.01	41.59	4,372,990	+0.02(+0.06%)
Jan 19, 2007	40.36	41.60	40.31	41.56	4,859,917	+1.42(+3.55%)
Jan 18, 2007	40.44	41.07	39.69	40.14	3,948,174	-0.38(-0.93%)
Jan 17, 2007	40.05	40.88	39.94	40.52	3,632,874	+0.47(+1.17%)
Jan 16, 2007	40.12	41.14	39.75	40.05	4,561,270	-0.28(-0.69%)
Jan 12, 2007	39.08	40.40	38.98	40.33	5,239,152	+1.41(+3.61%)
Jan 11, 2007	38.74	40.60	38.68	38.92	4,791,728	-0.16(-0.40%)
Jan 10, 2007	40.40	40.40	38.25	39.08	6,078,452	-0.58(-1.45%)
Jan 09, 2007	39.12	40.37	38.94	39.65	6,755,483	-0.95(-2.33%)
Jan 08, 2007	39.94	41.04	39.33	40.60	8,194,266	+1.15(+2.92%)
Jan 05, 2007	38.67	39.53	38.21	39.45	8,215,415	+0.48(+1.22%)
Jan 04, 2007	38.94	39.99	37.81	38.97	6,807,871	-0.18(-0.46%)
Jan 03, 2007	40.19	40.22	38.84	39.15	5,791,838	-1.63(-3.99%)
Dec 29, 2006	41.59	41.75	40.72	40.78	2,496,507	-1.00(-2.40%)
Dec 28, 2006	41.14	41.92	41.06	41.79	1,892,770	+0.36(+0.87%)
Dec 27, 2006	41.55	41.70	40.97	41.42	2,051,878	+0.21(+0.50%)
Dec 26, 2006	41.96	42.25	40.98	41.22	1,680,180	-0.16(-0.40%)
Dec 22, 2006	41.93	42.04	41.22	41.38	2,793,209	-0.66(-1.57%)
Dec 21, 2006	42.06	42.20	41.22	42.04	4,726,456	+0.43(+1.03%)
Dec 20, 2006	41.42	42.27	41.28	41.61	5,609,635	+0.50(+1.22%)
Dec 19, 2006	40.43	41.46	39.82	41.11	3,814,347	+0.53(+1.32%)
Dec 18, 2006	42.37	42.78	40.41	40.58	5,464,383	-2.41(-5.61%)
Dec 15, 2006	43.36	43.36	42.34	42.99	3,195,417	-0.21(-0.50%)
Dec 14, 2006	42.68	43.34	42.20	43.20	2,819,707	+1.08(+2.56%)
Dec 13, 2006	42.10	42.64	41.65	42.12	3,721,848	-0.14(-0.33%)
Dec 12, 2006	42.64	42.64	41.68	42.26	3,366,437	+0.03(+0.08%)
Dec 11, 2006	42.37	42.61	41.92	42.23	2,587,791	-0.48(-1.12%)
Dec 08, 2006	42.99	43.11	42.33	42.71	3,541,104	+0.33(+0.78%)
Dec 07, 2006	41.97	42.81	41.74	42.38	4,354,271	+0.07(+0.16%)
Dec 06, 2006	41.14	42.44	41.14	42.31	9,218,078	+1.12(+2.72%)
Dec 05, 2006	41.64	41.91	40.73	41.19	4,457,223	-0.44(-1.07%)
Dec 04, 2006	41.26	41.64	40.89	41.64	2,586,453	+0.26(+0.62%)
Dec 01, 2006	40.72	41.43	40.44	41.38	6,427,421	+0.02(+0.06%)
Nov 30, 2006	41.32	41.55	40.53	41.36	5,849,817	+0.13(+0.32%)
Nov 29, 2006	40.01	41.63	39.45	41.23	6,574,131	+1.32(+3.32%)
Nov 28, 2006	38.34	40.30	38.05	39.90	7,085,004	+1.82(+4.77%)
Nov 27, 2006	38.05	38.77	37.92	38.08	5,575,358	+0.80(+2.14%)
Nov 24, 2006	37.38	37.79	37.23	37.29	839,421	-0.05(-0.13%)
Nov 22, 2006	37.74	37.92	36.83	37.33	3,247,683	-0.41(-1.09%)
Nov 21, 2006	37.68	38.08	37.31	37.75	4,589,834	+0.36(+0.97%)
Nov 20, 2006	37.76	38.15	37.25	37.38	3,217,661	-0.49(-1.30%)
Nov 17, 2006	37.19	38.16	36.94	37.88	3,679,184	+0.60(+1.61%)
Nov 16, 2006	38.59	38.67	37.17	37.28	4,736,787	-1.18(-3.06%)
Nov 15, 2006	37.84	38.63	37.68	38.45	4,418,935	+0.81(+2.16%)
Nov 14, 2006	37.68	37.95	37.19	37.64	3,165,637	+0.42(+1.13%)
Nov 13, 2006	36.40	37.62	36.17	37.22	4,297,021	+0.20(+0.53%)
Nov 10, 2006	37.02	37.52	36.58	37.02	3,023,060	-0.28(-0.75%)
Nov 09, 2006	36.99	37.93	36.77	37.30	5,468,273	+0.63(+1.70%)
Nov 08, 2006	36.02	36.80	35.77	36.68	4,387,454	+0.54(+1.50%)
Nov 07, 2006	37.15	37.31	35.79	36.13	4,216,191	-0.80(-2.16%)
Nov 06, 2006	36.28	37.00	35.87	36.93	4,443,853	+0.86(+2.37%)
Nov 03, 2006	35.10	36.30	34.97	36.08	4,027,181	+1.16(+3.32%)
Nov 02, 2006	34.97	35.21	34.27	34.92	4,193,825	-0.07(-0.19%)
Nov 01, 2006	35.17	35.17	34.27	34.98	4,723,782	+0.10(+0.28%)
Oct 31, 2006	34.32	34.98	33.20	34.88	5,875,586	+1.13(+3.34%)
Oct 30, 2006	35.30	35.30	33.63	33.76	6,209,969	-1.88(-5.26%)
Oct 27, 2006	35.45	36.35	35.29	35.63	4,126,973	+0.23(+0.65%)
Oct 26, 2006	36.22	36.48	34.97	35.40	4,422,946	-0.61(-1.69%)
Oct 25, 2006	34.47	36.53	33.73	36.01	7,774,920	+1.09(+3.11%)
Oct 24, 2006	33.56	34.93	33.49	34.92	5,369,575	+0.88(+2.59%)
Oct 23, 2006	34.64	34.96	33.90	34.04	6,094,132	-0.99(-2.82%)
Oct 20, 2006	34.97	35.31	34.53	35.03	5,545,943	+0.36(+1.04%)
Oct 19, 2006	34.34	34.74	33.84	34.67	5,856,381	+0.49(+1.42%)
Oct 18, 2006	35.25	35.37	33.98	34.18	5,140,454	-0.68(-1.96%)
Oct 17, 2006	35.27	35.38	34.76	34.87	4,165,261	-0.35(-0.98%)
Oct 16, 2006	34.70	35.30	34.55	35.21	3,832,701	+1.13(+3.31%)
Oct 13, 2006	33.78	34.44	33.57	34.08	4,505,965	+0.88(+2.65%)
Oct 12, 2006	32.90	33.28	32.70	33.20	4,265,297	+0.57(+1.74%)
Oct 11, 2006	32.25	32.75	32.11	32.64	5,004,318	+0.08(+0.25%)
Oct 10, 2006	31.44	32.63	31.42	32.55	4,576,464	+0.88(+2.78%)
Oct 09, 2006	32.58	32.75	31.61	31.67	3,764,026	-0.51(-1.58%)
Oct 06, 2006	31.85	32.19	31.20	32.18	5,077,856	+0.02(+0.08%)
Oct 05, 2006	33.07	33.44	32.01	32.16	6,207,051	+0.10(+0.31%)
Oct 04, 2006	31.92	32.27	30.95	32.06	6,749,527	+0.21(+0.67%)
Oct 03, 2006	32.99	33.29	31.81	31.85	4,448,958	-1.83(-5.42%)
Oct 02, 2006	34.08	34.76	33.60	33.67	4,391,830	-0.40(-1.18%)
Sep 29, 2006	34.09	34.78	34.03	34.08	3,737,771	-0.07(-0.19%)
Sep 28, 2006	34.41	34.88	33.63	34.14	7,015,599	-0.37(-1.07%)
Sep 27, 2006	34.55	34.66	33.57	34.51	4,884,470	+0.62(+1.82%)
Sep 26, 2006	31.51	34.03	31.51	33.90	3,186,665	+0.80(+2.41%)
Sep 25, 2006	32.91	33.73	32.22	33.10	5,387,442	-0.28(-0.84%)
Sep 22, 2006	33.77	33.87	33.30	33.38	5,234,655	-0.19(-0.56%)
Sep 21, 2006	33.09	33.88	33.09	33.57	3,425,510	+0.58(+1.77%)
Sep 20, 2006	33.10	33.65	32.91	32.98	4,789,297	-0.44(-1.30%)
Sep 19, 2006	34.55	34.64	33.22	33.42	5,365,442	-0.92(-2.68%)
Sep 18, 2006	33.56	34.48	33.36	34.34	5,008,815	+1.31(+3.96%)
Sep 15, 2006	32.83	33.32	32.53	33.03	10,718,973	-0.12(-0.37%)
Sep 14, 2006	34.01	34.26	32.69	33.16	8,081,832	-0.97(-2.84%)
Sep 13, 2006	34.18	34.62	33.93	34.13	6,425,841	+0.24(+0.70%)
Sep 12, 2006	34.59	35.05	33.73	33.89	5,025,468	-0.74(-2.14%)
Sep 11, 2006	35.85	35.85	34.18	34.63	4,610,862	-1.39(-3.86%)
Sep 08, 2006	36.82	37.27	35.86	36.02	3,101,459	-1.09(-2.93%)
Sep 07, 2006	36.87	37.60	36.53	37.10	6,035,302	+0.23(+0.62%)
Sep 06, 2006	37.93	38.57	36.82	36.87	5,238,180	-2.16(-5.54%)
Sep 05, 2006	37.39	39.49	37.38	39.04	4,841,442	+1.14(+3.00%)
Sep 01, 2006	37.68	38.03	37.47	37.90	4,060,121	+0.24(+0.63%)
Aug 31, 2006	38.54	38.73	37.64	37.66	4,348,558	-1.03(-2.66%)
Aug 30, 2006	39.98	40.23	38.51	38.69	3,517,280	-1.18(-2.95%)
Aug 29, 2006	40.22	40.28	39.59	39.87	3,019,535	-0.63(-1.56%)
Aug 28, 2006	40.31	40.88	40.01	40.50	1,831,509	-0.36(-0.89%)
Aug 25, 2006	40.52	41.14	40.40	40.86	2,740,578	+0.55(+1.37%)
Aug 24, 2006	40.31	40.67	39.91	40.31	2,015,292	+0.06(+0.14%)
Aug 23, 2006	40.45	40.89	39.84	40.26	2,382,007	-0.55(-1.35%)
Aug 22, 2006	40.04	40.93	40.02	40.81	2,341,045	+0.45(+1.12%)
Aug 21, 2006	40.55	41.14	40.22	40.35	2,883,034	+0.25(+0.62%)
Aug 18, 2006	39.78	40.15	39.49	40.11	6,707,228	+0.37(+0.93%)
Aug 17, 2006	39.84	40.12	39.16	39.74	4,015,634	-0.74(-1.83%)
Aug 16, 2006	41.23	41.71	40.12	40.48	3,589,116	-0.91(-2.19%)
Aug 15, 2006	41.88	42.00	40.74	41.38	4,134,266	-0.21(-0.49%)
Aug 14, 2006	42.44	42.44	41.01	41.59	3,253,639	-1.14(-2.68%)
Aug 11, 2006	42.88	43.18	42.44	42.73	2,145,958	+0.36(+0.85%)
Aug 10, 2006	43.37	43.56	41.80	42.37	4,170,609	-1.65(-3.74%)
Aug 09, 2006	43.60	44.94	43.41	44.02	3,182,411	+0.66(+1.52%)
Aug 08, 2006	43.37	44.18	43.17	43.36	2,384,681	-0.02(-0.04%)
Aug 07, 2006	43.13	43.60	42.78	43.37	3,566,143	+0.59(+1.38%)
Aug 04, 2006	43.54	43.81	41.96	42.78	2,510,850	-0.35(-0.82%)
Aug 03, 2006	42.70	43.90	42.70	43.13	2,121,891	-0.58(-1.34%)
Aug 02, 2006	43.78	44.02	43.20	43.72	4,413,587	+0.22(+0.51%)
Aug 01, 2006	43.60	43.92	42.79	43.50	4,055,623	-0.02(-0.06%)
Jul 31, 2006	42.39	43.60	41.55	43.52	2,463,688	+1.21(+2.86%)
Jul 28, 2006	42.33	43.27	41.88	42.31	2,408,140	-0.30(-0.70%)
Jul 27, 2006	44.02	44.28	42.12	42.61	3,145,339	-0.86(-1.99%)
Jul 26, 2006	41.79	44.43	39.49	43.47	6,252,268	-0.39(-0.90%)
Jul 25, 2006	44.34	44.72	43.02	43.87	4,008,341	-0.02(-0.06%)
Jul 24, 2006	41.69	44.37	41.69	43.89	3,743,849	+2.20(+5.27%)
Jul 21, 2006	42.93	43.05	41.34	41.69	3,804,502	-1.23(-2.87%)
Jul 20, 2006	44.49	45.04	42.58	42.93	3,903,930	-1.50(-3.37%)
Jul 19, 2006	44.17	44.78	43.44	44.43	2,791,265	+0.72(+1.64%)
Jul 18, 2006	44.20	44.73	43.04	43.71	3,259,352	-0.06(-0.13%)
Jul 17, 2006	45.32	45.65	42.63	43.77	3,658,521	-2.32(-5.03%)
Jul 14, 2006	45.04	46.19	43.80	46.09	3,946,229	+1.55(+3.47%)
Jul 13, 2006	45.49	45.73	44.44	44.54	3,333,254	-0.74(-1.64%)
Jul 12, 2006	45.27	45.84	44.67	45.28	3,004,584	+0.21(+0.47%)
Jul 11, 2006	43.66	45.38	43.60	45.07	3,006,286	+1.20(+2.74%)
Jul 10, 2006	43.60	44.31	43.23	43.87	3,153,847	-0.02(-0.06%)
Jul 07, 2006	45.41	45.87	43.54	43.89	3,793,441	-1.52(-3.35%)
Jul 06, 2006	44.92	46.44	44.84	45.41	5,762,423	+0.71(+1.58%)
Jul 05, 2006	43.74	44.90	42.84	44.71	2,886,316	+0.63(+1.44%)
Jul 03, 2006	43.60	44.08	43.19	44.07	1,090,907	+0.59(+1.36%)
Jun 30, 2006	43.27	43.98	43.27	43.48	3,558,972	+0.20(+0.46%)
Jun 29, 2006	41.88	43.33	41.63	43.28	4,229,075	+1.81(+4.36%)
Jun 28, 2006	40.31	41.52	40.15	41.47	4,562,728	+1.82(+4.59%)
Jun 27, 2006	39.04	39.93	38.92	39.65	3,226,534	+1.07(+2.77%)
Jun 26, 2006	37.94	38.72	37.44	38.59	1,937,500	+0.64(+1.69%)
Jun 23, 2006	37.12	38.26	37.00	37.94	2,599,338	+1.28(+3.48%)
Jun 22, 2006	36.90	37.18	36.43	36.67	1,774,259	-0.31(-0.85%)
Jun 21, 2006	36.03	37.59	35.99	36.98	3,207,572	+1.13(+3.14%)
Jun 20, 2006	36.92	37.29	35.84	35.85	3,892,625	-0.86(-2.33%)
Jun 19, 2006	38.45	38.45	36.36	36.71	3,430,251	-1.46(-3.84%)
Jun 16, 2006	37.38	38.56	37.25	38.17	4,195,041	+0.38(+1.00%)
Jun 15, 2006	36.58	38.05	36.54	37.80	3,204,412	+1.56(+4.31%)
Jun 14, 2006	35.89	36.66	35.77	36.23	3,538,065	+0.49(+1.38%)
Jun 13, 2006	36.49	36.73	35.57	35.74	3,654,753	-1.03(-2.80%)
Jun 12, 2006	37.93	38.21	36.69	36.77	2,410,207	-0.73(-1.95%)
Jun 09, 2006	38.20	38.57	37.20	37.50	2,553,270	-0.52(-1.36%)
Jun 08, 2006	37.52	38.16	35.99	38.02	4,758,423	-0.24(-0.62%)
Jun 07, 2006	39.02	39.79	38.14	38.26	4,255,694	-1.11(-2.82%)
Jun 06, 2006	40.68	40.77	38.75	39.37	4,268,700	-0.99(-2.45%)
Jun 05, 2006	42.29	42.36	40.12	40.35	2,998,507	-1.41(-3.37%)
Jun 02, 2006	41.55	41.89	41.00	41.76	2,228,004	+0.67(+1.64%)
Jun 01, 2006	40.48	41.33	39.79	41.09	2,858,846	+27.37(+199.64%)
May 31, 2006	13.26	13.74	13.24	13.71	5,997,014	+0.45(+3.38%)
May 30, 2006	13.58	13.66	13.22	13.26	3,816,779	-0.15(-1.09%)
May 26, 2006	13.35	13.49	13.24	13.41	2,703,506	+0.16(+1.19%)
May 25, 2006	13.03	13.31	12.96	13.25	5,004,440	+0.36(+2.82%)
May 24, 2006	12.77	13.19	12.64	12.89	5,768,744	-0.01(-0.09%)
May 23, 2006	13.02	13.34	12.87	12.90	5,530,628	+0.04(+0.32%)
May 22, 2006	12.89	13.03	12.46	12.86	6,607,071	-0.10(-0.79%)
May 19, 2006	12.88	13.16	12.70	12.96	5,029,965	+0.09(+0.66%)
May 18, 2006	13.13	13.23	12.88	12.88	4,827,950	-0.25(-1.91%)
May 17, 2006	13.16	13.48	13.00	13.13	9,249,317	+0.10(+0.74%)
May 16, 2006	13.04	13.23	12.93	13.03	4,477,522	+0.05(+0.39%)
May 15, 2006	13.07	13.25	12.83	12.98	5,020,120	-0.28(-2.09%)
May 12, 2006	13.49	13.62	13.17	13.26	5,973,312	-0.25(-1.87%)
May 11, 2006	13.71	13.78	13.44	13.51	6,636,608	-0.05(-0.40%)
May 10, 2006	13.21	13.57	13.13	13.57	4,494,661	+0.31(+2.34%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Sweetwater Reporter