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 26, 2021	63.55	64.30	60.80	63.09	2,484,337	-1.38(-2.14%)
Feb 25, 2021	66.67	66.93	63.99	64.47	2,700,688	-1.77(-2.67%)
Feb 24, 2021	65.75	67.87	64.65	66.24	4,416,312	+0.52(+0.79%)
Feb 23, 2021	63.93	65.73	61.01	65.72	2,996,426	+2.74(+4.36%)
Feb 22, 2021	61.31	64.42	61.31	62.97	2,618,807	+1.76(+2.88%)
Feb 19, 2021	58.73	61.32	58.58	61.21	2,515,602	+2.75(+4.71%)
Feb 18, 2021	59.31	60.00	58.14	58.46	1,846,741	-1.06(-1.78%)
Feb 17, 2021	59.34	60.70	58.64	59.52	1,900,437	+0.07(+0.11%)
Feb 16, 2021	58.99	60.28	58.26	59.45	2,286,087	+1.68(+2.92%)
Feb 12, 2021	55.36	57.89	55.36	57.77	2,320,016	+2.00(+3.59%)
Feb 11, 2021	57.55	57.96	55.22	55.76	2,311,310	-1.71(-2.98%)
Feb 10, 2021	56.68	58.25	56.50	57.48	2,534,045	+1.20(+2.14%)
Feb 09, 2021	57.51	57.76	56.20	56.27	2,246,133	-1.86(-3.20%)
Feb 08, 2021	55.65	58.29	55.62	58.13	2,007,367	+3.31(+6.04%)
Feb 05, 2021	56.99	57.07	54.76	54.82	2,149,671	-0.90(-1.61%)
Feb 04, 2021	56.50	56.66	54.23	55.71	2,478,714	-0.47(-0.84%)
Feb 03, 2021	52.80	56.25	52.53	56.19	2,521,339	+3.74(+7.12%)
Feb 02, 2021	54.24	54.58	52.37	52.45	1,615,614	-0.02(-0.04%)

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.