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 (%)
Dec 31, 2018	37.50	38.12	36.98	37.37	4,892,031	+0.11(+0.30%)
Dec 28, 2018	38.49	38.61	37.06	37.25	5,605,448	-1.07(-2.79%)
Dec 27, 2018	36.62	38.39	36.04	38.32	8,703,186	+1.01(+2.69%)
Dec 26, 2018	34.38	37.35	32.84	37.32	11,342,783	+3.71(+11.03%)
Dec 24, 2018	37.49	37.70	33.61	33.61	8,052,113	-4.67(-12.20%)
Dec 21, 2018	39.92	40.32	38.06	38.28	9,316,472	-1.86(-4.64%)
Dec 20, 2018	41.90	42.55	40.04	40.14	6,417,169	-2.30(-5.41%)
Dec 19, 2018	43.97	44.93	42.35	42.44	6,786,334	-1.21(-2.77%)
Dec 18, 2018	45.90	45.97	43.62	43.65	7,202,175	-2.26(-4.92%)
Dec 17, 2018	46.80	47.24	45.46	45.91	4,538,090	-1.05(-2.24%)
Dec 14, 2018	47.45	48.23	46.59	46.96	4,667,774	-0.98(-2.04%)
Dec 13, 2018	47.51	49.20	47.35	47.94	6,228,053	+0.43(+0.91%)
Dec 12, 2018	48.50	49.42	47.19	47.51	4,637,663	-0.22(-0.46%)
Dec 11, 2018	48.33	48.61	47.26	47.73	3,637,222	+0.45(+0.95%)
Dec 10, 2018	47.52	48.27	46.25	47.28	4,897,420	-1.03(-2.13%)
Dec 07, 2018	50.11	50.78	48.21	48.31	4,735,430	-0.70(-1.42%)
Dec 06, 2018	49.20	49.67	47.99	49.00	5,447,023	-1.42(-2.82%)
Dec 04, 2018	51.84	52.52	50.40	50.43	6,723,701	-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.