Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.51	37.10	35.24	36.96	9,352,922	+1.88(+5.35%)
Jan 28, 2016	35.30	36.52	34.11	35.08	11,370,245	+3.04(+9.47%)
Jan 27, 2016	30.41	34.49	29.59	32.05	13,140,488	+1.77(+5.86%)
Jan 26, 2016	30.54	31.29	30.05	30.28	10,107,809	+0.37(+1.25%)
Jan 25, 2016	32.32	32.91	29.81	29.90	11,601,113	-3.44(-10.31%)
Jan 22, 2016	34.28	34.75	32.01	33.34	8,739,539	+0.62(+1.89%)
Jan 21, 2016	30.50	33.01	30.44	32.72	8,586,652	+2.10(+6.84%)
Jan 20, 2016	31.11	31.11	28.18	30.62	12,094,429	-1.15(-3.61%)
Jan 19, 2016	33.89	34.15	31.07	31.77	7,070,577	-1.90(-5.66%)
Jan 15, 2016	33.05	33.68	33.68	33.68	7,960,642	-1.08(-3.10%)
Jan 14, 2016	33.82	35.26	33.51	34.75	9,161,949	+1.19(+3.55%)
Jan 13, 2016	34.95	35.70	33.24	33.56	8,097,883	-0.88(-2.55%)
Jan 12, 2016	36.95	37.24	33.75	34.44	7,233,122	-1.82(-5.01%)
Jan 11, 2016	37.88	38.07	35.92	36.26	6,923,403	-1.64(-4.34%)
Jan 08, 2016	38.21	38.63	37.28	37.90	4,428,853	-0.03(-0.09%)
Jan 07, 2016	38.27	39.58	37.82	37.94	5,246,355	-1.26(-3.22%)
Jan 06, 2016	40.60	40.68	39.02	39.20	9,161,948	-2.61(-6.24%)
Jan 05, 2016	41.47	41.85	40.56	41.81	3,614,399	-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.