Indicators

Hess Corp (NY: HES )

151.39 +1.11 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	67.67	69.73	67.47	69.67	5,055,731	+2.16(+3.20%)
Jan 28, 2011	65.37	68.11	64.81	67.51	8,404,772	+1.87(+2.85%)
Jan 27, 2011	65.91	66.18	64.98	65.64	3,535,431	-0.08(-0.13%)
Jan 26, 2011	63.60	66.07	62.95	65.72	6,114,816	+1.81(+2.82%)
Jan 25, 2011	65.08	65.22	63.19	63.92	5,957,095	-1.47(-2.24%)
Jan 24, 2011	65.22	65.67	64.90	65.38	4,053,377	+0.24(+0.37%)
Jan 21, 2011	65.45	66.38	64.94	65.14	4,637,970	-0.65(-0.99%)
Jan 20, 2011	66.22	66.29	64.40	65.80	5,017,333	-0.88(-1.32%)
Jan 19, 2011	68.05	68.31	66.56	66.67	3,678,168	-1.27(-1.87%)
Jan 18, 2011	68.51	68.54	67.86	67.94	3,248,115	-0.08(-0.12%)
Jan 14, 2011	66.22	68.19	65.99	68.02	3,680,035	+1.83(+2.77%)
Jan 13, 2011	67.00	67.15	65.80	66.19	3,721,488	-0.22(-0.34%)
Jan 12, 2011	68.11	68.23	66.09	66.42	4,320,564	-0.66(-0.99%)
Jan 11, 2011	65.07	67.59	64.94	67.08	5,842,441	+2.48(+3.85%)
Jan 10, 2011	65.58	65.65	63.77	64.59	5,772,586	-0.98(-1.49%)
Jan 07, 2011	65.59	65.71	64.69	65.57	3,308,031	+0.27(+0.41%)
Jan 06, 2011	66.48	66.63	65.18	65.31	3,468,313	-0.52(-0.78%)
Jan 05, 2011	64.83	65.86	64.07	65.82	4,996,525	+1.42(+2.21%)
Jan 04, 2011	64.74	64.90	63.94	64.40	3,246,843	+0.27(+0.43%)

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.