Indicators

Hess Corp (NY: HES )

147.14 +3.81 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.34	46.34	42.13	44.86	0	+0.71(+1.60%)
Feb 26, 2009	43.60	45.63	43.19	44.15	5,016,913	+1.36(+3.18%)
Feb 25, 2009	42.65	44.10	41.08	42.79	5,645,477	-0.15(-0.34%)
Feb 24, 2009	41.66	43.13	40.77	42.94	6,572,211	+1.94(+4.72%)
Feb 23, 2009	42.95	43.84	40.67	41.00	5,031,718	-1.31(-3.10%)
Feb 20, 2009	41.29	43.18	41.06	42.31	5,218,257	-0.48(-1.11%)
Feb 19, 2009	44.60	45.00	42.46	42.79	6,957,036	+0.32(+0.75%)
Feb 18, 2009	43.71	44.07	41.75	42.47	5,488,146	-0.66(-1.54%)
Feb 17, 2009	46.91	46.91	43.00	43.13	5,104,652	-4.77(-9.96%)
Feb 13, 2009	46.57	48.83	46.37	47.91	4,193,970	+1.68(+3.64%)
Feb 12, 2009	46.37	46.52	44.50	46.23	4,246,018	-0.66(-1.42%)
Feb 11, 2009	47.42	47.97	45.82	46.89	3,234,548	+0.08(+0.18%)
Feb 10, 2009	49.88	51.23	46.29	46.81	4,331,176	-2.99(-6.01%)
Feb 09, 2009	50.43	51.99	49.38	49.80	5,781,942	+0.22(+0.45%)
Feb 06, 2009	47.10	49.95	46.58	49.58	4,090,112	+1.71(+3.58%)
Feb 05, 2009	46.01	48.11	45.05	47.87	5,547,396	+1.58(+3.42%)
Feb 04, 2009	45.77	47.34	45.28	46.28	4,715,780	+0.83(+1.82%)
Feb 03, 2009	44.02	45.69	43.86	45.46	5,406,285	+1.39(+3.16%)

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.