Indicators

Hess Corp (NY: HES )

134.48 +0.21 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	60.87	61.79	60.46	61.47	5,965,718	+1.46(+2.44%)
Jun 29, 2011	58.95	60.30	58.65	60.01	4,956,160	+1.24(+2.11%)
Jun 28, 2011	57.32	58.84	57.32	58.77	3,629,951	+1.87(+3.30%)
Jun 27, 2011	56.55	57.19	56.22	56.89	3,381,805	+0.12(+0.22%)
Jun 24, 2011	57.27	57.68	56.69	56.77	3,669,744	-0.44(-0.78%)
Jun 23, 2011	57.53	57.53	56.17	57.21	5,678,776	-1.51(-2.58%)
Jun 22, 2011	58.33	59.92	57.99	58.72	4,248,871	-0.09(-0.15%)
Jun 21, 2011	57.12	59.24	56.85	58.81	4,887,578	+2.30(+4.07%)
Jun 20, 2011	56.06	56.83	56.06	56.51	6,308,205	-0.45(-0.79%)
Jun 17, 2011	58.51	58.71	56.75	56.96	6,659,465	-0.85(-1.46%)
Jun 16, 2011	58.63	58.84	57.06	57.81	5,800,300	-0.55(-0.94%)
Jun 15, 2011	59.37	59.67	57.78	58.36	5,986,200	-1.96(-3.24%)
Jun 14, 2011	59.66	60.71	59.50	60.32	2,916,440	+1.52(+2.59%)
Jun 13, 2011	60.00	60.32	58.04	58.80	3,883,693	-1.02(-1.70%)
Jun 10, 2011	61.10	61.10	59.73	59.82	4,300,654	-1.86(-3.01%)
Jun 09, 2011	60.96	62.06	60.74	61.67	3,283,070	+1.10(+1.82%)
Jun 08, 2011	61.19	62.35	60.35	60.57	5,046,090	-0.62(-1.02%)
Jun 07, 2011	62.32	62.77	61.10	61.20	5,076,179	+0.12(+0.20%)
Jun 06, 2011	63.08	63.34	60.87	61.07	3,969,666	-2.13(-3.37%)

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.