Indicators

Hess Corp (NY: HES )

145.53 +1.94 (+1.35%)

Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.99	34.68	33.92	33.97	3,749,153	-0.07(-0.19%)
Sep 28, 2006	34.30	34.78	33.53	34.04	7,036,963	-0.37(-1.07%)
Sep 27, 2006	34.45	34.56	33.46	34.41	4,899,344	+0.62(+1.82%)
Sep 26, 2006	31.41	33.92	31.41	33.79	3,196,369	+0.80(+2.41%)
Sep 25, 2006	32.81	33.63	32.12	33.00	5,403,848	-0.28(-0.84%)
Sep 22, 2006	33.67	33.77	33.20	33.28	5,250,595	-0.19(-0.56%)
Sep 21, 2006	32.99	33.78	32.99	33.46	3,435,942	+0.58(+1.77%)
Sep 20, 2006	33.00	33.55	32.81	32.88	4,803,881	-0.43(-1.30%)
Sep 19, 2006	34.45	34.53	33.12	33.32	5,381,781	-0.92(-2.68%)
Sep 18, 2006	33.46	34.38	33.26	34.24	5,024,068	+1.30(+3.96%)
Sep 15, 2006	32.73	33.22	32.43	32.93	10,751,614	-0.12(-0.37%)
Sep 14, 2006	33.91	34.15	32.60	33.05	8,106,443	-0.97(-2.84%)
Sep 13, 2006	34.08	34.51	33.83	34.02	6,445,408	+0.24(+0.70%)
Sep 12, 2006	34.49	34.94	33.63	33.78	5,040,771	-0.74(-2.14%)
Sep 11, 2006	35.74	35.74	34.07	34.52	4,624,903	-1.39(-3.86%)
Sep 08, 2006	36.70	37.16	35.75	35.91	3,110,904	-1.08(-2.93%)
Sep 07, 2006	36.76	37.48	36.42	36.99	6,053,680	+0.23(+0.62%)
Sep 06, 2006	37.81	38.45	36.71	36.76	5,254,131	-2.16(-5.54%)
Sep 05, 2006	37.28	39.37	37.26	38.92	4,856,185	+1.13(+3.00%)

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.