Indicators

Hess Corp (NY: HES )

156.04 -2.07 (-1.31%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	42.83	44.50	42.74	44.47	3,527,111	+1.41(+3.28%)
Dec 28, 2012	43.70	43.82	43.03	43.06	3,481,611	-0.98(-2.23%)
Dec 27, 2012	43.91	44.19	43.47	44.04	3,783,807	+0.11(+0.25%)
Dec 26, 2012	44.40	44.77	43.91	43.93	1,860,782	-0.27(-0.61%)
Dec 24, 2012	44.70	44.76	44.08	44.20	1,142,344	-0.63(-1.40%)
Dec 21, 2012	44.36	44.96	44.06	44.83	7,055,458	-0.06(-0.13%)
Dec 20, 2012	44.54	44.96	44.54	44.89	2,484,193	+0.35(+0.79%)
Dec 19, 2012	45.34	45.41	44.52	44.54	3,171,230	-0.85(-1.87%)
Dec 18, 2012	43.77	45.47	43.77	45.39	4,870,451	+1.51(+3.44%)
Dec 17, 2012	43.25	44.06	43.15	43.87	3,837,368	+0.73(+1.69%)
Dec 14, 2012	43.13	43.67	42.82	43.14	5,444,557	-0.39(-0.89%)
Dec 13, 2012	43.53	44.13	43.03	43.53	4,695,598	-0.07(-0.15%)
Dec 12, 2012	42.59	44.21	42.55	43.60	6,277,633	+1.22(+2.87%)
Dec 11, 2012	42.11	42.79	42.06	42.38	3,084,568	+0.46(+1.10%)
Dec 10, 2012	41.63	42.15	41.48	41.92	3,342,566	+0.28(+0.66%)
Dec 07, 2012	41.27	41.67	41.02	41.64	2,253,958	+0.49(+1.18%)
Dec 06, 2012	41.33	41.46	40.48	41.16	3,911,694	-0.30(-0.73%)
Dec 05, 2012	41.18	41.78	41.10	41.46	3,818,645	+0.50(+1.23%)

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.