Indicators

Hess Corp (NY: HES )

152.05 +0.66 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.49	52.04	50.91	51.21	2,609,494	-0.08(-0.15%)
Nov 27, 2015	52.20	52.52	50.75	51.29	1,146,942	-1.55(-2.94%)
Nov 25, 2015	52.66	52.85	52.85	52.85	2,305,772	-0.42(-0.78%)
Nov 24, 2015	51.41	53.54	51.34	53.26	3,192,848	+2.27(+4.44%)
Nov 23, 2015	51.16	51.69	50.65	51.00	2,415,937	-0.16(-0.32%)
Nov 20, 2015	52.12	52.68	50.99	51.16	3,918,658	-1.01(-1.93%)
Nov 19, 2015	52.76	53.09	51.49	52.17	2,372,244	-0.93(-1.75%)
Nov 18, 2015	52.53	53.57	51.71	53.10	2,683,175	+0.94(+1.80%)
Nov 17, 2015	52.74	53.06	51.40	52.16	2,881,342	-1.52(-2.83%)
Nov 16, 2015	52.08	53.69	51.62	53.68	2,781,658	+1.81(+3.48%)
Nov 13, 2015	51.60	52.57	50.81	51.87	2,511,978	+0.03(+0.07%)
Nov 12, 2015	52.09	52.92	51.60	51.84	3,164,843	-1.25(-2.35%)
Nov 11, 2015	54.47	54.87	52.91	53.09	3,985,895	-1.41(-2.60%)
Nov 10, 2015	53.47	54.61	53.21	54.50	2,781,945	+0.70(+1.31%)
Nov 09, 2015	54.38	55.55	53.44	53.80	3,587,557	-0.68(-1.24%)
Nov 06, 2015	53.54	54.56	53.27	54.48	3,506,761	+0.49(+0.92%)
Nov 05, 2015	52.54	55.62	52.26	53.98	8,688,989	+1.54(+2.93%)
Nov 04, 2015	52.21	53.43	51.16	52.45	4,499,655	+0.23(+0.45%)
Nov 03, 2015	50.61	52.70	50.43	52.21	3,393,245	+2.20(+4.39%)

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.