Indicators

Hess Corp (NY: HES )

151.61 +1.33 (+0.89%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	55.71	56.36	54.49	54.73	4,232,961	-0.72(-1.31%)
Sep 27, 2007	57.47	57.48	55.13	55.46	4,059,148	-0.84(-1.49%)
Sep 26, 2007	56.11	56.80	55.24	56.30	3,024,203	+0.77(+1.39%)
Sep 25, 2007	55.04	55.74	54.71	55.52	4,022,319	-0.45(-0.81%)
Sep 24, 2007	55.69	56.42	55.51	55.98	2,669,593	+0.16(+0.28%)
Sep 21, 2007	55.07	56.73	54.63	55.82	5,148,962	+1.19(+2.18%)
Sep 20, 2007	54.81	54.81	54.11	54.63	2,985,622	-0.10(-0.18%)
Sep 19, 2007	54.58	55.66	54.45	54.73	2,831,011	+0.42(+0.77%)
Sep 18, 2007	52.48	54.31	52.20	54.31	2,811,594	+2.12(+4.07%)
Sep 17, 2007	51.81	52.70	51.53	52.18	2,211,230	+0.07(+0.14%)
Sep 14, 2007	52.16	52.68	51.52	52.11	2,417,390	-0.56(-1.06%)
Sep 13, 2007	51.85	53.48	51.85	52.67	2,760,756	-0.12(-0.23%)
Sep 12, 2007	51.15	53.14	51.10	52.79	3,946,350	+1.42(+2.77%)
Sep 11, 2007	50.27	51.73	49.43	51.37	3,952,306	+1.47(+2.95%)
Sep 10, 2007	50.62	50.62	48.76	49.90	3,510,352	-0.82(-1.62%)
Sep 07, 2007	50.80	51.17	50.24	50.72	1,604,576	-1.09(-2.10%)
Sep 06, 2007	50.74	52.16	50.51	51.81	3,883,145	+1.06(+2.09%)
Sep 05, 2007	50.19	50.85	49.91	50.74	2,250,369	-0.34(-0.66%)

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.