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 (%)
Feb 28, 2017	46.48	46.49	45.61	45.72	4,932,894	-1.11(-2.37%)
Feb 27, 2017	46.90	47.09	46.43	46.83	4,566,320	+0.18(+0.38%)
Feb 24, 2017	46.08	47.21	45.93	46.65	3,479,549	-0.03(-0.06%)
Feb 23, 2017	46.73	47.41	46.12	46.68	5,647,071	+0.85(+1.86%)
Feb 22, 2017	46.46	46.76	45.80	45.83	3,308,661	-1.12(-2.39%)
Feb 21, 2017	46.72	47.48	46.64	46.95	4,565,762	+0.95(+2.07%)
Feb 17, 2017		46.00	46.00	46.00	0	+0.40(+0.88%)
Feb 16, 2017	45.69	45.88	45.21	45.60	4,644,363	+0.22(+0.49%)
Feb 15, 2017	46.13	46.33	45.35	45.37	3,352,390	-0.84(-1.83%)
Feb 14, 2017	46.33	46.44	45.69	46.22	3,203,784	+0.11(+0.23%)
Feb 13, 2017	46.37	46.48	45.97	46.11	4,051,335	-0.56(-1.20%)
Feb 10, 2017	47.18	47.58	46.40	46.67	3,372,990	+0.17(+0.36%)
Feb 09, 2017	45.81	46.73	46.06	46.50	2,849,456	+0.69(+1.51%)
Feb 08, 2017	45.36	46.56	44.82	45.81	5,522,901	+0.03(+0.06%)
Feb 07, 2017	46.78	46.79	45.39	45.78	5,587,999	-1.47(-3.10%)
Feb 06, 2017	48.34	48.42	46.80	47.25	3,737,768	-1.02(-2.12%)
Feb 03, 2017	48.00	48.67	47.66	48.27	3,894,789	+0.31(+0.65%)
Feb 02, 2017	47.73	48.25	47.06	47.96	3,562,678	+0.40(+0.84%)

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.