Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 46.61 46.80 45.64 45.64 4,187,626 -1.18(-2.53%)
Mar 29, 2007 46.95 47.72 46.61 46.82 3,996,307 +0.01(+0.02%)
Mar 28, 2007 47.12 47.37 46.53 46.81 3,746,524 +0.07(+0.14%)
Mar 27, 2007 46.28 46.89 45.98 46.75 4,249,348 +0.35(+0.76%)
Mar 26, 2007 46.29 46.61 45.41 46.39 4,129,984 +0.34(+0.73%)
Mar 23, 2007 46.07 46.36 45.50 46.06 2,245,825 +0.16(+0.34%)
Mar 22, 2007 44.95 46.26 44.76 45.90 5,167,174 +1.42(+3.20%)
Mar 21, 2007 43.60 44.63 43.33 44.48 3,193,256 +0.91(+2.10%)
Mar 20, 2007 43.20 43.56 42.81 43.56 3,108,535 +0.36(+0.84%)
Mar 19, 2007 41.88 43.23 41.58 43.20 5,099,809 +1.69(+4.08%)
Mar 16, 2007 42.90 43.03 41.45 41.51 5,180,322 -1.15(-2.70%)
Mar 15, 2007 42.94 43.26 42.49 42.66 2,245,837 -0.10(-0.23%)
Mar 14, 2007 42.30 42.85 41.38 42.76 4,702,869 +0.64(+1.52%)
Mar 13, 2007 42.96 43.60 42.11 42.11 4,603,083 -0.85(-1.97%)
Mar 12, 2007 42.64 43.27 42.52 42.96 3,064,994 -0.48(-1.10%)
Mar 09, 2007 43.58 43.69 42.89 43.44 2,424,549 +0.21(+0.48%)
Mar 08, 2007 43.27 43.55 42.80 43.23 2,889,841 +0.30(+0.71%)
Mar 07, 2007 42.19 43.85 42.17 42.93 4,279,032 +0.56(+1.32%)
Mar 06, 2007 41.96 42.43 41.63 42.37 3,551,922 +0.81(+1.94%)
Mar 05, 2007 40.72 42.08 40.35 41.56 4,852,260 -0.74(-1.75%)
Mar 02, 2007 43.58 43.84 42.05 42.30 4,754,777 -1.46(-3.33%)
Mar 01, 2007 43.60 44.59 42.85 43.76 4,344,445 +0.19(+0.43%)
Feb 28, 2007 43.78 44.36 43.27 43.57 4,805,585 -0.21(-0.49%)
Feb 27, 2007 45.08 45.29 42.95 43.78 5,090,254 -1.94(-4.25%)
Feb 26, 2007 45.94 46.57 45.68 45.73 2,715,205 +0.00(+0.00%)
Feb 23, 2007 45.24 46.01 45.00 45.73 3,570,884 +0.82(+1.83%)
Feb 22, 2007 45.04 45.25 44.43 44.90 2,976,749 +0.07(+0.15%)
Feb 21, 2007 44.09 45.13 43.84 44.84 3,508,286 +0.70(+1.58%)
Feb 20, 2007 44.48 44.48 43.66 44.14 2,141,704 -0.51(-1.14%)
Feb 16, 2007 44.06 44.74 44.06 44.65 2,722,224 +0.32(+0.72%)
Feb 15, 2007 44.35 44.53 43.78 44.33 3,877,067 -0.08(-0.19%)
Feb 14, 2007 44.32 45.19 44.10 44.41 2,989,288 +0.12(+0.26%)
Feb 13, 2007 44.17 44.54 43.85 44.29 2,489,333 +0.33(+0.75%)
Feb 12, 2007 44.90 44.94 43.60 43.97 2,962,563 -1.23(-2.73%)
Feb 09, 2007 45.16 45.30 44.71 45.20 3,340,061 +0.33(+0.73%)
Feb 08, 2007 42.82 44.87 42.81 44.87 3,809,364 +1.10(+2.52%)
Feb 07, 2007 44.43 44.80 43.51 43.77 3,662,046 -0.53(-1.19%)
Feb 06, 2007 44.78 44.93 44.22 44.29 3,134,156 -0.23(-0.52%)
Feb 05, 2007 44.84 45.25 44.28 44.52 3,425,510 -0.37(-0.82%)
Feb 02, 2007 44.93 45.25 44.48 44.90 3,136,222 +0.02(+0.06%)
Feb 01, 2007 44.21 45.18 44.10 44.87 5,093,049 +0.45(+1.02%)
Jan 31, 2007 44.39 45.13 42.89 44.42 6,420,006 +1.00(+2.29%)
Jan 30, 2007 42.96 43.80 42.83 43.42 4,364,724 +0.55(+1.29%)
Jan 29, 2007 43.11 44.02 42.79 42.87 4,933,455 +0.14(+0.33%)
Jan 26, 2007 42.82 43.22 42.35 42.73 3,839,022 +0.89(+2.12%)
Jan 25, 2007 42.39 42.72 41.75 41.84 3,775,087 -0.55(-1.30%)
Jan 24, 2007 42.16 42.48 41.21 42.39 4,596,641 -0.17(-0.41%)
Jan 23, 2007 41.83 42.94 41.80 42.57 4,046,872 +0.98(+2.35%)
Jan 22, 2007 41.96 42.13 41.01 41.59 4,372,990 +0.02(+0.06%)
Jan 19, 2007 40.36 41.60 40.31 41.56 4,859,917 +1.42(+3.55%)
Jan 18, 2007 40.44 41.07 39.69 40.14 3,948,174 -0.38(-0.93%)
Jan 17, 2007 40.05 40.88 39.94 40.52 3,632,874 +0.47(+1.17%)
Jan 16, 2007 40.12 41.14 39.75 40.05 4,561,270 -0.28(-0.69%)
Jan 12, 2007 39.08 40.40 38.98 40.33 5,239,152 +1.41(+3.61%)
Jan 11, 2007 38.74 40.60 38.68 38.92 4,791,728 -0.16(-0.40%)
Jan 10, 2007 40.40 40.40 38.25 39.08 6,078,452 -0.58(-1.45%)
Jan 09, 2007 39.12 40.37 38.94 39.65 6,755,483 -0.95(-2.33%)
Jan 08, 2007 39.94 41.04 39.33 40.60 8,194,266 +1.15(+2.92%)
Jan 05, 2007 38.67 39.53 38.21 39.45 8,215,415 +0.48(+1.22%)
Jan 04, 2007 38.94 39.99 37.81 38.97 6,807,871 -0.18(-0.46%)
Jan 03, 2007 40.19 40.22 38.84 39.15 5,791,838 -1.63(-3.99%)
Dec 29, 2006 41.59 41.75 40.72 40.78 2,496,507 -1.00(-2.40%)
Dec 28, 2006 41.14 41.92 41.06 41.79 1,892,770 +0.36(+0.87%)
Dec 27, 2006 41.55 41.70 40.97 41.42 2,051,878 +0.21(+0.50%)
Dec 26, 2006 41.96 42.25 40.98 41.22 1,680,180 -0.16(-0.40%)
Dec 22, 2006 41.93 42.04 41.22 41.38 2,793,209 -0.66(-1.57%)
Dec 21, 2006 42.06 42.20 41.22 42.04 4,726,456 +0.43(+1.03%)
Dec 20, 2006 41.42 42.27 41.28 41.61 5,609,635 +0.50(+1.22%)
Dec 19, 2006 40.43 41.46 39.82 41.11 3,814,347 +0.53(+1.32%)
Dec 18, 2006 42.37 42.78 40.41 40.58 5,464,383 -2.41(-5.61%)
Dec 15, 2006 43.36 43.36 42.34 42.99 3,195,417 -0.21(-0.50%)
Dec 14, 2006 42.68 43.34 42.20 43.20 2,819,707 +1.08(+2.56%)
Dec 13, 2006 42.10 42.64 41.65 42.12 3,721,848 -0.14(-0.33%)
Dec 12, 2006 42.64 42.64 41.68 42.26 3,366,437 +0.03(+0.08%)
Dec 11, 2006 42.37 42.61 41.92 42.23 2,587,791 -0.48(-1.12%)
Dec 08, 2006 42.99 43.11 42.33 42.71 3,541,104 +0.33(+0.78%)
Dec 07, 2006 41.97 42.81 41.74 42.38 4,354,271 +0.07(+0.16%)
Dec 06, 2006 41.14 42.44 41.14 42.31 9,218,078 +1.12(+2.72%)
Dec 05, 2006 41.64 41.91 40.73 41.19 4,457,223 -0.44(-1.07%)
Dec 04, 2006 41.26 41.64 40.89 41.64 2,586,453 +0.26(+0.62%)
Dec 01, 2006 40.72 41.43 40.44 41.38 6,427,421 +0.02(+0.06%)
Nov 30, 2006 41.32 41.55 40.53 41.36 5,849,817 +0.13(+0.32%)
Nov 29, 2006 40.01 41.63 39.45 41.23 6,574,131 +1.32(+3.32%)
Nov 28, 2006 38.34 40.30 38.05 39.90 7,085,004 +1.82(+4.77%)
Nov 27, 2006 38.05 38.77 37.92 38.08 5,575,358 +0.80(+2.14%)
Nov 24, 2006 37.38 37.79 37.23 37.29 839,421 -0.05(-0.13%)
Nov 22, 2006 37.74 37.92 36.83 37.33 3,247,683 -0.41(-1.09%)
Nov 21, 2006 37.68 38.08 37.31 37.75 4,589,834 +0.36(+0.97%)
Nov 20, 2006 37.76 38.15 37.25 37.38 3,217,661 -0.49(-1.30%)
Nov 17, 2006 37.19 38.16 36.94 37.88 3,679,184 +0.60(+1.61%)
Nov 16, 2006 38.59 38.67 37.17 37.28 4,736,787 -1.18(-3.06%)
Nov 15, 2006 37.84 38.63 37.68 38.45 4,418,935 +0.81(+2.16%)
Nov 14, 2006 37.68 37.95 37.19 37.64 3,165,637 +0.42(+1.13%)
Nov 13, 2006 36.40 37.62 36.17 37.22 4,297,021 +0.20(+0.53%)
Nov 10, 2006 37.02 37.52 36.58 37.02 3,023,060 -0.28(-0.75%)
Nov 09, 2006 36.99 37.93 36.77 37.30 5,468,273 +0.63(+1.70%)
Nov 08, 2006 36.02 36.80 35.77 36.68 4,387,454 +0.54(+1.50%)
Nov 07, 2006 37.15 37.31 35.79 36.13 4,216,191 -0.80(-2.16%)
Nov 06, 2006 36.28 37.00 35.87 36.93 4,443,853 +0.86(+2.37%)
Nov 03, 2006 35.10 36.30 34.97 36.08 4,027,181 +1.16(+3.32%)
Nov 02, 2006 34.97 35.21 34.27 34.92 4,193,825 -0.07(-0.19%)
Nov 01, 2006 35.17 35.17 34.27 34.98 4,723,782 +0.10(+0.28%)
Oct 31, 2006 34.32 34.98 33.20 34.88 5,875,586 +1.13(+3.34%)
Oct 30, 2006 35.30 35.30 33.63 33.76 6,209,969 -1.88(-5.26%)
Oct 27, 2006 35.45 36.35 35.29 35.63 4,126,973 +0.23(+0.65%)
Oct 26, 2006 36.22 36.48 34.97 35.40 4,422,946 -0.61(-1.69%)
Oct 25, 2006 34.47 36.53 33.73 36.01 7,774,920 +1.09(+3.11%)
Oct 24, 2006 33.56 34.93 33.49 34.92 5,369,575 +0.88(+2.59%)
Oct 23, 2006 34.64 34.96 33.90 34.04 6,094,132 -0.99(-2.82%)
Oct 20, 2006 34.97 35.31 34.53 35.03 5,545,943 +0.36(+1.04%)
Oct 19, 2006 34.34 34.74 33.84 34.67 5,856,381 +0.49(+1.42%)
Oct 18, 2006 35.25 35.37 33.98 34.18 5,140,454 -0.68(-1.96%)
Oct 17, 2006 35.27 35.38 34.76 34.87 4,165,261 -0.35(-0.98%)
Oct 16, 2006 34.70 35.30 34.55 35.21 3,832,701 +1.13(+3.31%)
Oct 13, 2006 33.78 34.44 33.57 34.08 4,505,965 +0.88(+2.65%)
Oct 12, 2006 32.90 33.28 32.70 33.20 4,265,297 +0.57(+1.74%)
Oct 11, 2006 32.25 32.75 32.11 32.64 5,004,318 +0.08(+0.25%)
Oct 10, 2006 31.44 32.63 31.42 32.55 4,576,464 +0.88(+2.78%)
Oct 09, 2006 32.58 32.75 31.61 31.67 3,764,026 -0.51(-1.58%)
Oct 06, 2006 31.85 32.19 31.20 32.18 5,077,856 +0.02(+0.08%)
Oct 05, 2006 33.07 33.44 32.01 32.16 6,207,051 +0.10(+0.31%)
Oct 04, 2006 31.92 32.27 30.95 32.06 6,749,527 +0.21(+0.67%)
Oct 03, 2006 32.99 33.29 31.81 31.85 4,448,958 -1.83(-5.42%)
Oct 02, 2006 34.08 34.76 33.60 33.67 4,391,830 -0.40(-1.18%)
Sep 29, 2006 34.09 34.78 34.03 34.08 3,737,771 -0.07(-0.19%)
Sep 28, 2006 34.41 34.88 33.63 34.14 7,015,599 -0.37(-1.07%)
Sep 27, 2006 34.55 34.66 33.57 34.51 4,884,470 +0.62(+1.82%)
Sep 26, 2006 31.51 34.03 31.51 33.90 3,186,665 +0.80(+2.41%)
Sep 25, 2006 32.91 33.73 32.22 33.10 5,387,442 -0.28(-0.84%)
Sep 22, 2006 33.77 33.87 33.30 33.38 5,234,655 -0.19(-0.56%)
Sep 21, 2006 33.09 33.88 33.09 33.57 3,425,510 +0.58(+1.77%)
Sep 20, 2006 33.10 33.65 32.91 32.98 4,789,297 -0.44(-1.30%)
Sep 19, 2006 34.55 34.64 33.22 33.42 5,365,442 -0.92(-2.68%)
Sep 18, 2006 33.56 34.48 33.36 34.34 5,008,815 +1.31(+3.96%)
Sep 15, 2006 32.83 33.32 32.53 33.03 10,718,973 -0.12(-0.37%)
Sep 14, 2006 34.01 34.26 32.69 33.16 8,081,832 -0.97(-2.84%)
Sep 13, 2006 34.18 34.62 33.93 34.13 6,425,841 +0.24(+0.70%)
Sep 12, 2006 34.59 35.05 33.73 33.89 5,025,468 -0.74(-2.14%)
Sep 11, 2006 35.85 35.85 34.18 34.63 4,610,862 -1.39(-3.86%)
Sep 08, 2006 36.82 37.27 35.86 36.02 3,101,459 -1.09(-2.93%)
Sep 07, 2006 36.87 37.60 36.53 37.10 6,035,302 +0.23(+0.62%)
Sep 06, 2006 37.93 38.57 36.82 36.87 5,238,180 -2.16(-5.54%)
Sep 05, 2006 37.39 39.49 37.38 39.04 4,841,442 +1.14(+3.00%)
Sep 01, 2006 37.68 38.03 37.47 37.90 4,060,121 +0.24(+0.63%)
Aug 31, 2006 38.54 38.73 37.64 37.66 4,348,558 -1.03(-2.66%)
Aug 30, 2006 39.98 40.23 38.51 38.69 3,517,280 -1.18(-2.95%)
Aug 29, 2006 40.22 40.28 39.59 39.87 3,019,535 -0.63(-1.56%)
Aug 28, 2006 40.31 40.88 40.01 40.50 1,831,509 -0.36(-0.89%)
Aug 25, 2006 40.52 41.14 40.40 40.86 2,740,578 +0.55(+1.37%)
Aug 24, 2006 40.31 40.67 39.91 40.31 2,015,292 +0.06(+0.14%)
Aug 23, 2006 40.45 40.89 39.84 40.26 2,382,007 -0.55(-1.35%)
Aug 22, 2006 40.04 40.93 40.02 40.81 2,341,045 +0.45(+1.12%)
Aug 21, 2006 40.55 41.14 40.22 40.35 2,883,034 +0.25(+0.62%)
Aug 18, 2006 39.78 40.15 39.49 40.11 6,707,228 +0.37(+0.93%)
Aug 17, 2006 39.84 40.12 39.16 39.74 4,015,634 -0.74(-1.83%)
Aug 16, 2006 41.23 41.71 40.12 40.48 3,589,116 -0.91(-2.19%)
Aug 15, 2006 41.88 42.00 40.74 41.38 4,134,266 -0.21(-0.49%)
Aug 14, 2006 42.44 42.44 41.01 41.59 3,253,639 -1.14(-2.68%)
Aug 11, 2006 42.88 43.18 42.44 42.73 2,145,958 +0.36(+0.85%)
Aug 10, 2006 43.37 43.56 41.80 42.37 4,170,609 -1.65(-3.74%)
Aug 09, 2006 43.60 44.94 43.41 44.02 3,182,411 +0.66(+1.52%)
Aug 08, 2006 43.37 44.18 43.17 43.36 2,384,681 -0.02(-0.04%)
Aug 07, 2006 43.13 43.60 42.78 43.37 3,566,143 +0.59(+1.38%)
Aug 04, 2006 43.54 43.81 41.96 42.78 2,510,850 -0.35(-0.82%)
Aug 03, 2006 42.70 43.90 42.70 43.13 2,121,891 -0.58(-1.34%)
Aug 02, 2006 43.78 44.02 43.20 43.72 4,413,587 +0.22(+0.51%)
Aug 01, 2006 43.60 43.92 42.79 43.50 4,055,623 -0.02(-0.06%)
Jul 31, 2006 42.39 43.60 41.55 43.52 2,463,688 +1.21(+2.86%)
Jul 28, 2006 42.33 43.27 41.88 42.31 2,408,140 -0.30(-0.70%)
Jul 27, 2006 44.02 44.28 42.12 42.61 3,145,339 -0.86(-1.99%)
Jul 26, 2006 41.79 44.43 39.49 43.47 6,252,268 -0.39(-0.90%)
Jul 25, 2006 44.34 44.72 43.02 43.87 4,008,341 -0.02(-0.06%)
Jul 24, 2006 41.69 44.37 41.69 43.89 3,743,849 +2.20(+5.27%)
Jul 21, 2006 42.93 43.05 41.34 41.69 3,804,502 -1.23(-2.87%)
Jul 20, 2006 44.49 45.04 42.58 42.93 3,903,930 -1.50(-3.37%)
Jul 19, 2006 44.17 44.78 43.44 44.43 2,791,265 +0.72(+1.64%)
Jul 18, 2006 44.20 44.73 43.04 43.71 3,259,352 -0.06(-0.13%)
Jul 17, 2006 45.32 45.65 42.63 43.77 3,658,521 -2.32(-5.03%)
Jul 14, 2006 45.04 46.19 43.80 46.09 3,946,229 +1.55(+3.47%)
Jul 13, 2006 45.49 45.73 44.44 44.54 3,333,254 -0.74(-1.64%)
Jul 12, 2006 45.27 45.84 44.67 45.28 3,004,584 +0.21(+0.47%)
Jul 11, 2006 43.66 45.38 43.60 45.07 3,006,286 +1.20(+2.74%)
Jul 10, 2006 43.60 44.31 43.23 43.87 3,153,847 -0.02(-0.06%)
Jul 07, 2006 45.41 45.87 43.54 43.89 3,793,441 -1.52(-3.35%)
Jul 06, 2006 44.92 46.44 44.84 45.41 5,762,423 +0.71(+1.58%)
Jul 05, 2006 43.74 44.90 42.84 44.71 2,886,316 +0.63(+1.44%)
Jul 03, 2006 43.60 44.08 43.19 44.07 1,090,907 +0.59(+1.36%)
Jun 30, 2006 43.27 43.98 43.27 43.48 3,558,972 +0.20(+0.46%)
Jun 29, 2006 41.88 43.33 41.63 43.28 4,229,075 +1.81(+4.36%)
Jun 28, 2006 40.31 41.52 40.15 41.47 4,562,728 +1.82(+4.59%)
Jun 27, 2006 39.04 39.93 38.92 39.65 3,226,534 +1.07(+2.77%)
Jun 26, 2006 37.94 38.72 37.44 38.59 1,937,500 +0.64(+1.69%)
Jun 23, 2006 37.12 38.26 37.00 37.94 2,599,338 +1.28(+3.48%)
Jun 22, 2006 36.90 37.18 36.43 36.67 1,774,259 -0.31(-0.85%)
Jun 21, 2006 36.03 37.59 35.99 36.98 3,207,572 +1.13(+3.14%)
Jun 20, 2006 36.92 37.29 35.84 35.85 3,892,625 -0.86(-2.33%)
Jun 19, 2006 38.45 38.45 36.36 36.71 3,430,251 -1.46(-3.84%)
Jun 16, 2006 37.38 38.56 37.25 38.17 4,195,041 +0.38(+1.00%)
Jun 15, 2006 36.58 38.05 36.54 37.80 3,204,412 +1.56(+4.31%)
Jun 14, 2006 35.89 36.66 35.77 36.23 3,538,065 +0.49(+1.38%)
Jun 13, 2006 36.49 36.73 35.57 35.74 3,654,753 -1.03(-2.80%)
Jun 12, 2006 37.93 38.21 36.69 36.77 2,410,207 -0.73(-1.95%)
Jun 09, 2006 38.20 38.57 37.20 37.50 2,553,270 -0.52(-1.36%)
Jun 08, 2006 37.52 38.16 35.99 38.02 4,758,423 -0.24(-0.62%)
Jun 07, 2006 39.02 39.79 38.14 38.26 4,255,694 -1.11(-2.82%)
Jun 06, 2006 40.68 40.77 38.75 39.37 4,268,700 -0.99(-2.45%)
Jun 05, 2006 42.29 42.36 40.12 40.35 2,998,507 -1.41(-3.37%)
Jun 02, 2006 41.55 41.89 41.00 41.76 2,228,004 +0.67(+1.64%)
Jun 01, 2006 40.48 41.33 39.79 41.09 2,858,846 +27.37(+199.64%)
May 31, 2006 13.26 13.74 13.24 13.71 5,997,014 +0.45(+3.38%)
May 30, 2006 13.58 13.66 13.22 13.26 3,816,779 -0.15(-1.09%)
May 26, 2006 13.35 13.49 13.24 13.41 2,703,506 +0.16(+1.19%)
May 25, 2006 13.03 13.31 12.96 13.25 5,004,440 +0.36(+2.82%)
May 24, 2006 12.77 13.19 12.64 12.89 5,768,744 -0.01(-0.09%)
May 23, 2006 13.02 13.34 12.87 12.90 5,530,628 +0.04(+0.32%)
May 22, 2006 12.89 13.03 12.46 12.86 6,607,071 -0.10(-0.79%)
May 19, 2006 12.88 13.16 12.70 12.96 5,029,965 +0.09(+0.66%)
May 18, 2006 13.13 13.23 12.88 12.88 4,827,950 -0.25(-1.91%)
May 17, 2006 13.16 13.48 13.00 13.13 9,249,317 +0.10(+0.74%)
May 16, 2006 13.04 13.23 12.93 13.03 4,477,522 +0.05(+0.39%)
May 15, 2006 13.07 13.25 12.83 12.98 5,020,120 -0.28(-2.09%)
May 12, 2006 13.49 13.62 13.17 13.26 5,973,312 -0.25(-1.87%)
May 11, 2006 13.71 13.78 13.44 13.51 6,636,608 -0.05(-0.40%)
May 10, 2006 13.21 13.57 13.13 13.57 4,494,661 +0.31(+2.34%)
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.