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 (%)
Jun 30, 2014	83.88	84.47	83.38	84.30	3,012,934	+0.51(+0.61%)
Jun 27, 2014	82.90	83.83	82.81	83.79	2,808,327	+0.60(+0.72%)
Jun 26, 2014	83.62	83.81	82.47	83.19	1,867,126	-0.50(-0.60%)
Jun 25, 2014	81.37	83.80	81.36	83.69	3,202,311	+1.44(+1.75%)
Jun 24, 2014	83.88	84.24	82.16	82.25	2,219,184	-1.63(-1.94%)
Jun 23, 2014	83.63	84.47	83.51	83.88	2,246,062	+0.38(+0.45%)
Jun 20, 2014	83.28	83.53	82.84	83.51	4,254,526	+0.53(+0.64%)
Jun 19, 2014	81.79	82.98	81.79	82.98	2,203,652	+0.87(+1.06%)
Jun 18, 2014	81.78	82.34	81.16	82.11	2,379,501	+0.32(+0.40%)
Jun 17, 2014	81.38	81.89	80.92	81.78	2,140,206	+0.04(+0.05%)
Jun 16, 2014	81.83	82.26	81.53	81.74	2,533,971	-0.05(-0.06%)
Jun 13, 2014	81.57	81.93	80.96	81.79	2,054,511	+0.40(+0.49%)
Jun 12, 2014	81.27	82.46	81.15	81.39	2,689,133	+0.36(+0.44%)
Jun 11, 2014	80.09	81.62	80.00	81.03	2,859,205	+0.85(+1.06%)
Jun 10, 2014	79.79	80.42	79.63	80.18	2,244,941	+0.84(+1.06%)
Jun 06, 2014	78.63	79.39	78.58	79.34	3,239,604	+0.95(+1.21%)
Jun 05, 2014	78.36	78.70	78.14	78.39	2,323,871	-0.09(-0.12%)
Jun 04, 2014	78.41	78.87	78.05	78.48	1,579,205	-0.07(-0.09%)
Jun 03, 2014	77.54	78.55	77.38	78.55	3,662,847	+0.92(+1.18%)

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.