Indicators

Hess Corp (NY: HES )

150.89 -0.44 (-0.29%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.18	64.26	62.22	62.33	5,182,073	-6.75(-9.77%)
Nov 26, 2014	70.20	69.08	69.08	69.08	3,793,334	-1.26(-1.80%)
Nov 25, 2014	72.51	72.64	70.23	70.34	4,563,002	-2.02(-2.79%)
Nov 24, 2014	72.98	73.28	71.83	72.36	3,656,487	-0.46(-0.63%)
Nov 21, 2014	72.59	73.58	72.36	72.82	5,196,269	+1.38(+1.94%)
Nov 20, 2014	70.45	71.47	70.43	71.44	3,235,178	+1.04(+1.48%)
Nov 19, 2014	70.41	70.93	69.55	70.39	3,218,786	+0.40(+0.57%)
Nov 18, 2014	69.44	70.55	69.11	69.99	3,502,985	+0.56(+0.81%)
Nov 17, 2014	70.09	70.24	68.68	69.43	4,597,073	-1.53(-2.16%)
Nov 14, 2014	69.80	71.05	69.62	70.96	4,596,965	+1.65(+2.38%)
Nov 13, 2014	70.27	70.73	68.30	69.31	5,029,702	-1.16(-1.65%)
Nov 12, 2014	71.01	71.81	70.16	70.47	4,198,074	-1.15(-1.61%)
Nov 11, 2014	71.64	72.21	70.83	71.62	3,914,853	+0.00(+0.00%)
Nov 10, 2014	72.96	73.50	70.72	71.62	5,425,523	-0.90(-1.24%)
Nov 07, 2014	71.95	73.49	71.56	72.52	5,039,337	+0.98(+1.37%)
Nov 06, 2014	71.01	71.82	70.03	71.54	4,344,591	+0.46(+0.65%)
Nov 05, 2014	70.35	71.60	69.68	71.08	4,074,957	+1.48(+2.12%)
Nov 04, 2014	68.37	69.85	68.27	69.60	4,129,899	-1.56(-2.19%)

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.