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 (%)
Oct 29, 2010	52.02	52.50	51.75	52.13	2,508,296	-0.17(-0.32%)
Oct 28, 2010	52.26	52.73	52.03	52.30	2,666,335	+0.60(+1.15%)
Oct 27, 2010	52.26	53.27	50.70	51.70	5,549,669	-0.03(-0.06%)
Oct 25, 2010	52.77	53.02	51.66	51.74	4,383,658	-0.58(-1.11%)
Oct 22, 2010	52.29	52.67	51.68	52.31	3,148,202	+0.11(+0.21%)
Oct 21, 2010	52.55	53.33	51.76	52.21	3,372,773	-0.13(-0.25%)
Oct 20, 2010	51.76	52.80	51.59	52.34	2,920,951	+0.84(+1.62%)
Oct 19, 2010	52.54	52.73	51.34	51.50	4,033,461	-1.73(-3.25%)
Oct 18, 2010	52.69	53.50	52.46	53.23	3,352,240	+0.44(+0.83%)
Oct 15, 2010	52.54	52.97	51.92	52.79	4,128,052	+0.89(+1.72%)
Oct 14, 2010	52.36	52.75	51.59	51.90	2,958,263	-0.51(-0.98%)
Oct 13, 2010	52.11	52.71	52.02	52.41	3,064,307	+0.58(+1.12%)
Oct 12, 2010	51.87	52.09	51.16	51.83	2,310,943	-0.31(-0.59%)
Oct 11, 2010	51.71	52.57	51.71	52.14	2,596,693	+0.42(+0.82%)
Oct 08, 2010	51.72	51.89	50.88	51.72	3,430,437	+0.60(+1.16%)
Oct 07, 2010	51.45	51.55	50.35	51.12	3,276,137	+0.17(+0.32%)
Oct 06, 2010	50.58	51.52	50.58	50.96	3,345,794	+0.16(+0.31%)
Oct 05, 2010	50.20	51.43	50.16	50.80	24,995	+1.60(+3.24%)
Oct 04, 2010	50.14	50.43	48.99	49.20	5,316,372	-1.18(-2.35%)

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.