Indicators

Hess Corp (NY: HES )

143.33 -0.25 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.25	58.74	57.45	58.01	1,686,333	-0.96(-1.63%)
Nov 27, 2019	59.54	59.54	58.20	58.97	2,709,051	-0.42(-0.71%)
Nov 26, 2019	60.34	60.85	59.35	59.39	4,025,103	-1.10(-1.82%)
Nov 25, 2019	60.06	60.84	59.62	60.49	3,205,773	+0.36(+0.59%)
Nov 22, 2019	62.83	62.83	60.12	60.14	2,676,941	-2.37(-3.80%)
Nov 21, 2019	63.20	63.20	62.04	62.51	1,884,746	-0.21(-0.33%)
Nov 20, 2019	62.00	63.68	61.63	62.72	2,700,203	+0.87(+1.40%)
Nov 19, 2019	62.05	62.55	61.00	61.85	2,880,455	-0.55(-0.88%)
Nov 18, 2019	63.11	63.31	61.68	62.40	3,758,433	-1.15(-1.81%)
Nov 15, 2019	63.76	64.22	63.15	63.55	2,522,061	+0.16(+0.25%)
Nov 14, 2019	64.49	64.84	63.27	63.39	2,341,813	-1.05(-1.62%)
Nov 13, 2019	65.60	65.86	63.86	64.44	4,117,962	-2.65(-3.95%)
Nov 12, 2019	68.05	69.24	66.48	67.09	3,465,890	-0.92(-1.36%)
Nov 11, 2019	66.16	68.16	66.05	68.02	1,976,783	+0.89(+1.32%)
Nov 08, 2019	65.60	67.45	65.29	67.13	2,479,996	+1.05(+1.58%)
Nov 07, 2019	65.20	66.18	65.00	66.08	3,278,457	+1.93(+3.01%)
Nov 06, 2019	64.52	65.16	63.37	64.15	2,259,668	-0.97(-1.49%)
Nov 05, 2019	65.18	65.37	63.67	65.12	3,054,149	+0.43(+0.66%)
Nov 04, 2019	65.34	65.85	64.33	64.69	3,707,404	+0.31(+0.48%)

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.