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 (%)
Sep 29, 2017	41.90	42.65	41.64	42.37	3,864,061	+0.32(+0.75%)
Sep 28, 2017	42.60	43.09	41.68	42.06	7,558,707	-0.36(-0.85%)
Sep 27, 2017		42.53	41.39	42.42	5,354,002	+0.56(+1.34%)
Sep 26, 2017	41.43	42.02	41.09	41.86	4,178,460	+0.20(+0.48%)
Sep 25, 2017	40.55	41.81	40.45	41.66	7,037,229	+1.45(+3.60%)
Sep 22, 2017	39.32	40.25	39.29	40.21	3,793,399	+0.79(+1.99%)
Sep 21, 2017	39.25	39.60	38.87	39.43	3,896,602	+0.15(+0.39%)
Sep 20, 2017	38.85	39.37	38.78	39.27	4,481,761	+0.66(+1.71%)
Sep 19, 2017	38.44	38.67	38.03	38.62	3,554,484	+0.23(+0.59%)
Sep 18, 2017	37.95	38.56	37.95	38.39	4,991,335	+0.28(+0.74%)
Sep 15, 2017	37.95	38.16	37.56	38.11	5,008,380	+0.15(+0.40%)
Sep 14, 2017	37.92	38.46	37.69	37.96	5,657,814	+0.11(+0.28%)
Sep 13, 2017	37.32	38.09	37.32	37.85	5,901,244	+0.64(+1.71%)
Sep 12, 2017	36.90	37.60	36.60	37.21	3,740,444	+0.45(+1.22%)
Sep 11, 2017	36.29	36.89	36.15	36.76	3,974,697	+0.58(+1.61%)
Sep 08, 2017	36.97	37.13	35.94	36.18	3,832,922	-0.95(-2.56%)
Sep 07, 2017	36.72	37.16	36.47	37.13	3,541,749	+0.26(+0.71%)
Sep 06, 2017		37.06	36.01	36.87	3,086,972	+0.88(+2.45%)
Sep 05, 2017	35.73	36.06	35.42	35.99	5,706,957	+0.55(+1.55%)

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.