Indicators

Hess Corp (NY: HES )

151.33 UNCHANGED

Streaming Delayed 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 29, 2023	145.68	145.68	143.87	144.16	2,279,072	-0.58(-0.40%)
Dec 28, 2023	147.20	148.50	144.22	144.74	3,430,185	-3.84(-2.58%)
Dec 27, 2023	148.20	149.32	147.65	148.58	1,465,712	-0.05(-0.03%)
Dec 26, 2023	148.30	149.60	147.84	148.63	2,161,626	+2.07(+1.41%)
Dec 22, 2023	147.69	148.15	146.43	146.56	1,367,515	+0.41(+0.28%)
Dec 21, 2023	146.11	146.54	144.67	146.15	2,100,067	+0.38(+0.26%)
Dec 20, 2023	147.21	148.88	145.77	145.77	2,272,739	-1.31(-0.89%)
Dec 19, 2023	145.73	147.64	145.50	147.08	2,771,494	+1.35(+0.93%)
Dec 18, 2023	147.15	147.99	144.83	145.73	3,003,066	+1.12(+0.77%)
Dec 15, 2023	141.06	145.07	140.89	144.61	6,319,614	+1.95(+1.36%)
Dec 14, 2023	138.19	143.09	137.58	142.66	4,792,760	+6.35(+4.66%)
Dec 13, 2023	134.70	136.96	133.69	136.31	3,368,703	+1.92(+1.43%)
Dec 12, 2023	134.60	136.28	133.92	134.39	3,751,534	-1.40(-1.03%)
Dec 11, 2023	133.67	136.54	133.67	135.78	3,207,491	+1.69(+1.26%)
Dec 08, 2023	132.91	134.84	131.21	134.09	5,539,596	+2.26(+1.72%)
Dec 07, 2023	136.46	137.23	131.47	131.83	7,509,482	-4.04(-2.97%)
Dec 06, 2023	135.41	137.69	134.59	135.86	8,516,973	-2.10(-1.53%)
Dec 05, 2023	141.14	141.29	137.96	137.97	3,803,723	-3.29(-2.33%)
Dec 04, 2023	139.23	142.06	139.07	141.26	3,716,733	+0.62(+0.44%)

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.