Indicators

Hess Corp (NY: HES )

133.61 +2.94 (+2.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.55	34.23	33.48	33.53	3,798,429	-0.06(-0.19%)
Sep 28, 2006	33.86	34.33	33.10	33.60	7,129,451	-0.36(-1.07%)
Sep 27, 2006	34.00	34.11	33.03	33.96	4,963,737	+0.61(+1.82%)
Sep 26, 2006	31.01	33.48	31.01	33.35	3,238,380	+0.79(+2.41%)
Sep 25, 2006	32.38	33.19	31.70	32.57	5,474,872	-0.28(-0.84%)
Sep 22, 2006	33.23	33.33	32.77	32.84	5,319,605	-0.19(-0.56%)
Sep 21, 2006	32.56	33.34	32.56	33.03	3,481,101	+0.57(+1.77%)
Sep 20, 2006	32.57	33.11	32.38	32.46	4,867,020	-0.43(-1.30%)
Sep 19, 2006	34.00	34.08	32.69	32.88	5,452,515	-0.91(-2.68%)
Sep 18, 2006	33.02	33.93	32.83	33.79	5,090,101	+1.29(+3.96%)
Sep 15, 2006	32.30	32.79	32.01	32.50	10,892,925	-0.12(-0.37%)
Sep 14, 2006	33.47	33.71	32.17	32.63	8,212,988	-0.96(-2.84%)
Sep 13, 2006	33.64	34.07	33.39	33.58	6,530,122	+0.23(+0.70%)
Sep 12, 2006	34.04	34.49	33.19	33.35	5,107,023	-0.73(-2.14%)
Sep 11, 2006	35.27	35.27	33.63	34.07	4,685,689	-1.37(-3.86%)
Sep 08, 2006	36.23	36.67	35.29	35.44	3,151,791	-1.07(-2.93%)
Sep 07, 2006	36.28	37.00	35.95	36.51	6,133,245	+0.23(+0.62%)
Sep 06, 2006	37.32	37.95	36.24	36.28	5,323,187	-2.13(-5.54%)
Sep 05, 2006	36.80	38.86	36.78	38.41	4,920,011	+1.12(+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.