Indicators

Hess Corp (NY: HES )

150.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.93	52.87	48.93	52.86	6,454,289	+1.09(+2.11%)
Feb 27, 2020	50.69	53.86	48.81	51.76	6,177,981	-0.81(-1.54%)
Feb 26, 2020	54.22	54.74	52.57	52.57	3,548,050	-1.42(-2.63%)
Feb 25, 2020	56.82	56.94	53.25	53.99	3,341,668	-2.66(-4.70%)
Feb 24, 2020	57.78	58.14	55.87	56.66	2,861,067	-3.95(-6.52%)
Feb 21, 2020	60.12	60.87	59.37	60.61	2,059,029	-0.28(-0.46%)
Feb 20, 2020	60.03	61.14	59.36	60.89	2,706,073	+1.08(+1.81%)
Feb 19, 2020	58.19	60.20	57.91	59.81	4,245,261	+2.29(+3.97%)
Feb 18, 2020	55.92	57.74	55.68	57.52	2,719,243	+0.75(+1.33%)
Feb 14, 2020	56.75	58.37	56.28	56.77	7,486,036	+0.33(+0.58%)
Feb 13, 2020	54.76	56.49	54.48	56.44	4,079,690	+1.15(+2.08%)
Feb 12, 2020	53.98	55.50	53.90	55.29	4,268,221	+2.46(+4.65%)
Feb 11, 2020	52.71	53.30	52.35	52.84	1,896,047	+1.14(+2.20%)
Feb 10, 2020	51.67	51.90	50.75	51.70	2,784,871	-0.47(-0.90%)
Feb 07, 2020	52.95	53.30	51.74	52.17	3,266,365	-1.49(-2.77%)
Feb 06, 2020	55.70	55.80	53.65	53.66	3,192,183	-2.15(-3.84%)
Feb 05, 2020	55.42	56.03	54.59	55.80	3,329,206	+1.54(+2.84%)
Feb 04, 2020	54.29	55.04	53.51	54.26	3,139,760	+1.17(+2.20%)

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.