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 (%)
Nov 28, 2014	62.99	64.06	62.03	62.14	5,197,932	-6.73(-9.77%)
Nov 26, 2014	69.98	68.87	68.87	68.87	3,804,942	-1.26(-1.80%)
Nov 25, 2014	72.29	72.42	70.02	70.13	4,576,966	-2.01(-2.79%)
Nov 24, 2014	72.76	73.06	71.61	72.14	3,667,677	-0.46(-0.63%)
Nov 21, 2014	72.37	73.36	72.14	72.60	5,212,171	+1.38(+1.94%)
Nov 20, 2014	70.24	71.25	70.21	71.22	3,245,079	+1.04(+1.48%)
Nov 19, 2014	70.20	70.72	69.34	70.18	3,228,636	+0.40(+0.57%)
Nov 18, 2014	69.22	70.33	68.90	69.78	3,513,705	+0.56(+0.81%)
Nov 17, 2014	69.87	70.03	68.47	69.22	4,611,141	-1.53(-2.16%)
Nov 14, 2014	69.58	70.83	69.40	70.74	4,611,033	+1.64(+2.38%)
Nov 13, 2014	70.06	70.51	68.09	69.10	5,045,095	-1.16(-1.65%)
Nov 12, 2014	70.79	71.59	69.95	70.26	4,210,921	-1.15(-1.61%)
Nov 11, 2014	71.42	71.99	70.61	71.41	3,926,834	+0.00(+0.00%)
Nov 10, 2014	72.73	73.27	70.50	71.41	5,442,126	-0.89(-1.24%)
Nov 07, 2014	71.73	73.26	71.35	72.30	5,054,759	+0.98(+1.37%)
Nov 06, 2014	70.79	71.60	69.81	71.32	4,357,887	+0.46(+0.65%)
Nov 05, 2014	70.14	71.38	69.46	70.86	4,087,428	+1.47(+2.12%)
Nov 04, 2014	68.16	69.63	68.06	69.39	4,142,537	-1.55(-2.19%)

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.