Indicators

Hess Corp (NY: HES )

151.33 -3.28 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	82.64	84.77	82.64	82.98	3,764,360	-0.92(-1.10%)
Dec 28, 2007	85.96	85.96	83.09	83.90	4,842,546	-0.29(-0.34%)
Dec 27, 2007	86.94	86.94	82.99	84.19	5,100,400	-1.70(-1.98%)
Dec 26, 2007	84.24	87.08	83.93	85.89	5,566,414	+1.66(+1.97%)
Dec 24, 2007	81.33	84.71	80.29	84.23	4,952,443	+3.60(+4.47%)
Dec 21, 2007	74.61	80.77	74.61	80.63	11,573,016	+7.15(+9.73%)
Dec 20, 2007	74.46	74.80	72.42	73.48	8,005,302	-2.30(-3.04%)
Dec 19, 2007	74.09	76.38	73.76	75.78	10,375,454	+1.88(+2.54%)
Dec 18, 2007	70.32	74.51	69.96	73.90	10,831,883	+4.23(+6.07%)
Dec 17, 2007	69.75	70.10	67.87	69.68	6,641,554	-0.24(-0.34%)
Dec 14, 2007	68.84	71.15	67.61	69.91	7,638,207	+1.06(+1.54%)
Dec 13, 2007	67.37	69.60	66.84	68.85	6,176,939	+1.28(+1.90%)
Dec 12, 2007	64.70	67.86	64.70	67.57	8,338,077	+4.48(+7.11%)
Dec 11, 2007	64.62	65.66	62.68	63.09	5,124,866	-1.31(-2.03%)
Dec 10, 2007	64.06	64.85	63.62	64.39	4,308,766	-0.30(-0.46%)
Dec 07, 2007	64.25	65.04	63.83	64.69	5,160,315	-0.19(-0.29%)
Dec 06, 2007	61.70	65.46	60.69	64.88	9,214,155	+3.49(+5.68%)
Dec 05, 2007	60.55	62.16	60.48	61.39	5,658,236	+1.66(+2.78%)
Dec 04, 2007	61.04	61.29	59.36	59.73	5,234,730	-1.79(-2.92%)

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.