Indicators

Hess Corp (NY: HES )

134.40 +0.90 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.41	36.99	35.14	36.86	9,380,356	+1.87(+5.35%)
Jan 28, 2016	35.20	36.41	34.01	34.98	11,403,597	+3.03(+9.47%)
Jan 27, 2016	30.33	34.39	29.50	31.96	13,179,032	+1.77(+5.86%)
Jan 26, 2016	30.46	31.20	29.96	30.19	10,137,458	+0.37(+1.25%)
Jan 25, 2016	32.22	32.81	29.73	29.81	11,635,141	-3.43(-10.31%)
Jan 22, 2016	34.18	34.64	31.91	33.24	8,765,174	+0.62(+1.89%)
Jan 21, 2016	30.41	32.91	30.35	32.62	8,611,839	+2.09(+6.84%)
Jan 20, 2016	31.02	31.02	28.10	30.53	12,129,904	-1.14(-3.61%)
Jan 19, 2016	33.79	34.05	30.98	31.68	7,091,317	-1.90(-5.66%)
Jan 15, 2016	32.95	33.58	33.58	33.58	7,983,992	-1.08(-3.10%)
Jan 14, 2016	33.72	35.16	33.41	34.65	9,188,823	+1.19(+3.55%)
Jan 13, 2016	34.85	35.60	33.14	33.46	8,121,635	-0.88(-2.55%)
Jan 12, 2016	36.85	37.13	33.65	34.34	7,254,338	-1.81(-5.01%)
Jan 11, 2016	37.77	37.96	35.81	36.15	6,943,710	-1.64(-4.34%)
Jan 08, 2016	38.10	38.52	37.17	37.79	4,441,843	-0.03(-0.09%)
Jan 07, 2016	38.16	39.47	37.71	37.83	5,261,743	-1.26(-3.22%)
Jan 06, 2016	40.48	40.56	38.90	39.08	9,188,822	-2.60(-6.24%)
Jan 05, 2016	41.35	41.73	40.44	41.69	3,625,000	-0.10(-0.23%)

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.