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 29, 2016	37.56	38.39	37.18	38.04	7,676,833	+0.46(+1.23%)
Feb 26, 2016	37.24	38.05	37.06	37.57	6,360,975	+1.30(+3.58%)
Feb 25, 2016	36.34	36.96	34.85	36.27	4,880,089	-0.10(-0.29%)
Feb 24, 2016	35.46	36.68	34.88	36.38	5,626,052	-0.19(-0.52%)
Feb 23, 2016	38.09	39.00	36.30	36.57	5,903,771	-2.32(-5.97%)
Feb 22, 2016	37.92	38.90	37.55	38.89	6,190,664	+1.98(+5.37%)
Feb 19, 2016	36.24	36.94	35.11	36.91	7,061,411	+0.21(+0.57%)
Feb 18, 2016	38.39	38.56	36.20	36.70	9,166,216	-1.22(-3.22%)
Feb 17, 2016	36.27	38.51	36.14	37.92	8,954,092	+2.29(+6.44%)
Feb 16, 2016	35.77	35.99	34.86	35.63	7,546,539	+0.64(+1.82%)
Feb 12, 2016	34.27	34.99	34.99	34.99	14,222,989	+1.03(+3.03%)
Feb 11, 2016	33.53	34.38	32.23	33.96	11,126,645	-0.31(-0.92%)
Feb 10, 2016	34.22	35.03	33.81	34.28	11,455,771	+0.51(+1.52%)
Feb 09, 2016	33.40	34.35	32.58	33.76	10,213,318	-0.25(-0.74%)
Feb 08, 2016	32.48	34.13	32.28	34.01	16,670,886	+0.85(+2.55%)
Feb 05, 2016	33.76	34.28	33.15	33.17	46,072,860	-4.75(-12.54%)
Feb 04, 2016	37.84	39.40	37.10	37.92	11,600,436	+0.42(+1.12%)
Feb 03, 2016	35.13	37.53	34.00	37.50	11,531,773	+3.17(+9.22%)
Feb 02, 2016	35.39	35.39	33.82	34.34	8,345,366	-2.09(-5.75%)

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.