Indicators

Hess Corp (NY: HES )

151.39 +1.11 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	67.55	68.18	66.80	67.83	3,106,211	+0.45(+0.67%)
Feb 27, 2014	67.21	67.52	66.97	67.38	3,307,456	+0.15(+0.23%)
Feb 26, 2014	67.88	68.14	67.07	67.23	4,893,318	-0.83(-1.22%)
Feb 25, 2014	69.20	69.20	67.75	68.06	5,145,449	-0.97(-1.41%)
Feb 24, 2014	69.47	69.90	69.03	69.03	4,219,142	+0.24(+0.35%)
Feb 21, 2014	69.28	69.40	68.46	68.80	3,249,007	-0.37(-0.54%)
Feb 20, 2014	68.46	69.46	68.23	69.17	4,169,852	+0.76(+1.12%)
Feb 19, 2014	67.93	68.92	67.91	68.41	3,402,552	+0.21(+0.31%)
Feb 18, 2014	67.66	68.44	67.57	68.19	4,229,931	+0.81(+1.21%)
Feb 14, 2014	66.80	67.38	67.38	67.38	3,846,818	+0.70(+1.05%)
Feb 13, 2014	65.76	67.27	65.57	66.68	2,758,039	+0.54(+0.82%)
Feb 12, 2014	66.72	66.75	66.07	66.13	2,726,303	-0.19(-0.28%)
Feb 11, 2014	65.26	66.68	65.26	66.32	2,929,774	+1.07(+1.64%)
Feb 10, 2014	65.48	65.58	64.93	65.25	2,805,223	-0.16(-0.25%)
Feb 07, 2014	64.97	65.44	64.54	65.41	3,403,607	+0.74(+1.14%)
Feb 06, 2014	63.59	64.80	63.44	64.68	2,456,737	+1.40(+2.21%)
Feb 05, 2014	63.01	63.63	62.54	63.28	3,632,660	-0.08(-0.13%)
Feb 04, 2014	62.82	63.67	62.35	63.36	5,037,668	+0.71(+1.14%)

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.