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 (%)
May 29, 2015	57.75	58.19	57.38	57.95	3,340,294	+0.20(+0.34%)
May 28, 2015	57.52	57.94	57.01	57.76	2,395,332	+0.06(+0.10%)
May 27, 2015	57.60	58.49	57.47	57.70	2,383,694	-0.08(-0.13%)
May 26, 2015	58.48	58.73	57.63	57.77	3,060,782	-1.47(-2.48%)
May 22, 2015	59.26	59.24	59.24	59.24	2,629,229	-0.79(-1.32%)
May 21, 2015	60.18	60.43	59.55	60.03	3,240,822	+0.33(+0.56%)
May 20, 2015	58.32	59.77	57.82	59.70	5,358,401	+1.59(+2.73%)
May 19, 2015	58.49	58.84	57.74	58.11	2,824,186	-1.02(-1.73%)
May 18, 2015	59.21	59.28	58.61	59.13	1,975,005	-0.66(-1.11%)
May 15, 2015	59.43	60.18	58.92	59.79	2,150,757	+0.21(+0.36%)
May 14, 2015	60.38	60.85	59.43	59.58	2,249,312	-0.72(-1.20%)
May 13, 2015	61.79	61.92	59.98	60.30	2,790,696	-1.07(-1.75%)
May 12, 2015	61.54	61.82	60.96	61.37	2,959,723	-0.16(-0.27%)
May 11, 2015	63.82	63.94	61.50	61.53	3,000,990	-2.27(-3.56%)
May 08, 2015	63.65	63.82	62.49	63.81	3,699,676	+0.76(+1.20%)
May 07, 2015	63.69	63.86	62.43	63.05	3,402,302	-0.87(-1.36%)
May 06, 2015	64.40	64.91	63.54	63.92	3,221,707	+0.49(+0.77%)
May 05, 2015	64.71	65.30	63.14	63.43	5,219,980	-0.68(-1.06%)
May 04, 2015	65.21	65.59	63.66	64.11	3,535,462	-0.94(-1.44%)

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.