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 (%)
Dec 31, 2018	37.39	38.01	36.87	37.26	4,906,380	+0.11(+0.30%)
Dec 28, 2018	38.38	38.50	36.95	37.15	5,621,890	-1.07(-2.79%)
Dec 27, 2018	36.51	38.28	35.93	38.21	8,728,715	+1.00(+2.69%)
Dec 26, 2018	34.28	37.24	32.74	37.21	11,376,054	+3.70(+11.03%)
Dec 24, 2018	37.38	37.59	33.51	33.51	8,075,732	-4.65(-12.20%)
Dec 21, 2018	39.80	40.20	37.95	38.17	9,343,799	-1.86(-4.64%)
Dec 20, 2018	41.77	42.43	39.92	40.02	6,435,992	-2.29(-5.41%)
Dec 19, 2018	43.84	44.80	42.22	42.32	6,806,240	-1.21(-2.77%)
Dec 18, 2018	45.77	45.84	43.49	43.52	7,223,301	-2.25(-4.92%)
Dec 17, 2018	46.67	47.10	45.32	45.77	4,551,401	-1.05(-2.24%)
Dec 14, 2018	47.31	48.09	46.46	46.82	4,681,466	-0.98(-2.04%)
Dec 13, 2018	47.37	49.05	47.21	47.80	6,246,321	+0.43(+0.91%)
Dec 12, 2018	48.36	49.27	47.06	47.37	4,651,266	-0.22(-0.46%)
Dec 11, 2018	48.19	48.47	47.12	47.59	3,647,890	+0.45(+0.95%)
Dec 10, 2018	47.38	48.13	46.11	47.14	4,911,785	-1.03(-2.13%)
Dec 07, 2018	49.97	50.63	48.07	48.16	4,749,320	-0.70(-1.42%)
Dec 06, 2018	49.05	49.53	47.85	48.86	5,463,000	-1.42(-2.82%)
Dec 04, 2018	51.69	52.37	50.25	50.28	6,743,423	-1.40(-2.71%)

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.