Indicators

Hess Corp (NY: HES )

150.28 -1.05 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	44.06	44.53	42.69	44.46	2,082,241	-1.79(-3.86%)
Nov 26, 2008	40.26	46.46	39.57	46.24	5,373,650	+5.28(+12.89%)
Nov 25, 2008	41.65	42.11	37.59	40.96	6,911,982	-0.22(-0.54%)
Nov 24, 2008	37.63	42.28	36.78	41.18	7,194,377	+4.27(+11.57%)
Nov 21, 2008	33.01	37.21	32.45	36.91	8,525,320	+5.28(+16.70%)
Nov 20, 2008	36.96	37.37	31.43	31.63	8,460,168	-6.60(-17.26%)
Nov 19, 2008	41.64	42.33	38.04	38.23	6,666,812	-4.02(-9.52%)
Nov 18, 2008	41.93	43.35	39.82	42.25	4,858,944	+0.68(+1.64%)
Nov 17, 2008	44.84	46.22	41.35	41.57	5,142,706	-4.11(-9.00%)
Nov 14, 2008	46.04	48.75	43.96	45.69	4,715,652	-1.85(-3.89%)
Nov 13, 2008	42.03	47.93	39.13	47.54	7,519,365	+5.81(+13.92%)
Nov 12, 2008	44.13	45.24	41.30	41.73	6,297,043	-4.87(-10.45%)
Nov 11, 2008	49.67	50.00	45.42	46.60	6,566,499	-4.67(-9.11%)
Nov 10, 2008	52.86	53.27	49.07	51.27	4,311,340	+0.90(+1.78%)
Nov 07, 2008	47.14	50.44	46.95	50.37	4,142,565	+3.70(+7.93%)
Nov 06, 2008	46.22	48.10	45.78	46.67	6,207,049	-1.83(-3.78%)
Nov 05, 2008	48.53	50.98	47.32	48.51	5,701,609	-1.65(-3.30%)
Nov 04, 2008	49.07	51.01	48.58	50.16	4,980,436	+2.67(+5.63%)

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.