Indicators

Hess Corp (NY: HES )

162.53 +1.08 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	160.37	163.11	159.03	162.53	1,933,035	+1.08(+0.67%)
Apr 25, 2024	160.00	161.97	158.41	161.45	2,414,073	+2.32(+1.46%)
Apr 24, 2024	156.13	159.22	155.98	159.13	2,363,538	+2.19(+1.40%)
Apr 23, 2024	155.99	157.47	155.07	156.94	2,446,706	+0.71(+0.45%)
Apr 22, 2024	153.68	157.25	151.91	156.23	1,810,794	+1.88(+1.22%)
Apr 19, 2024	152.18	154.71	152.18	154.35	2,551,025	+2.57(+1.69%)
Apr 18, 2024	151.70	152.19	150.54	151.78	1,002,780	+0.98(+0.65%)
Apr 17, 2024	150.26	152.28	149.99	150.80	1,280,663	+0.54(+0.36%)
Apr 16, 2024	151.54	152.26	149.62	150.26	1,229,522	-1.36(-0.90%)
Apr 15, 2024	154.76	155.41	151.44	151.62	1,717,951	-1.59(-1.04%)
Apr 12, 2024	158.91	159.24	152.46	153.21	2,732,015	-4.43(-2.81%)
Apr 11, 2024	158.21	158.50	154.93	157.64	1,088,032	-0.35(-0.22%)
Apr 10, 2024	155.88	158.14	155.66	157.99	1,618,535	+1.65(+1.06%)
Apr 09, 2024	156.60	157.09	154.82	156.34	1,468,861	+0.57(+0.37%)
Apr 08, 2024	157.95	158.29	155.77	155.77	1,784,288	-1.68(-1.07%)
Apr 05, 2024	156.57	157.74	155.32	157.45	2,037,667	+1.33(+0.85%)
Apr 04, 2024	156.24	157.88	155.53	156.12	2,805,489	-0.06(-0.04%)
Apr 03, 2024	156.28	156.45	155.03	156.18	1,639,528	+0.67(+0.43%)
Apr 02, 2024	156.33	156.75	153.96	155.51	1,457,130	+0.73(+0.47%)

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.