Indicators

Hess Corp (NY: HES )

158.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	60.54	60.96	59.81	60.22	3,201,537	-0.35(-0.58%)
Mar 27, 2013	59.50	60.74	58.96	60.57	3,074,940	+0.77(+1.29%)
Mar 26, 2013	59.43	60.00	59.10	59.80	2,906,251	+0.56(+0.95%)
Mar 25, 2013	59.09	60.33	59.17	59.23	3,860,524	+0.14(+0.24%)
Mar 22, 2013	58.54	59.17	58.47	59.09	2,720,755	+0.84(+1.44%)
Mar 21, 2013	58.38	59.17	58.22	58.25	2,780,392	-0.53(-0.90%)
Mar 20, 2013	59.34	59.45	58.69	58.78	2,913,730	-0.08(-0.14%)
Mar 19, 2013	60.69	60.88	58.06	58.86	4,568,431	-1.87(-3.07%)
Mar 18, 2013	60.14	61.07	59.98	60.73	2,906,544	-0.24(-0.40%)
Mar 15, 2013	60.20	61.02	59.99	60.97	5,348,653	+0.45(+0.75%)
Mar 14, 2013	60.27	60.65	60.00	60.52	3,821,683	+0.24(+0.39%)
Mar 13, 2013	59.13	60.54	58.90	60.28	4,704,037	+1.19(+2.01%)
Mar 12, 2013	58.72	59.49	58.59	59.10	4,943,422	+0.41(+0.70%)
Mar 11, 2013	58.13	58.75	57.65	58.69	3,288,991	+0.35(+0.60%)
Mar 08, 2013	58.17	58.49	57.80	58.33	3,843,208	+0.36(+0.62%)
Mar 07, 2013	58.68	58.71	57.77	57.97	3,516,239	-0.38(-0.65%)
Mar 06, 2013	59.03	59.17	58.16	58.35	4,246,147	-0.28(-0.47%)
Mar 05, 2013	58.72	59.19	58.34	58.63	7,794,976	+0.82(+1.42%)
Mar 04, 2013	58.03	58.78	57.32	57.80	12,275,545	+1.93(+3.46%)

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.