Indicators

Hess Corp (NY: HES )

157.80 -0.31 (-0.20%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.87	43.25	41.26	41.29	4,551,404	-0.95(-2.26%)
Feb 27, 2018	43.19	44.23	42.23	42.24	5,646,856	-1.19(-2.74%)
Feb 26, 2018	43.97	44.06	43.10	43.43	5,259,739	-0.08(-0.19%)
Feb 23, 2018	42.86	43.59	42.67	43.51	4,878,355	+0.72(+1.68%)
Feb 22, 2018				42.80	6,023,562	+1.68(+4.09%)
Feb 21, 2018	41.38	42.18	40.86	41.12	6,115,560	-0.55(-1.33%)
Feb 20, 2018	41.59	42.29	41.49	41.67	4,875,209	+0.17(+0.42%)
Feb 16, 2018		41.50	41.50	41.50	0	+0.11(+0.26%)
Feb 15, 2018	41.16	41.41	39.91	41.39	5,229,190	+0.15(+0.35%)
Feb 14, 2018	38.49	41.44	38.22	41.24	6,924,124	+2.34(+6.00%)
Feb 13, 2018	39.61	39.86	38.71	38.91	5,370,180	-1.22(-3.04%)
Feb 12, 2018	39.04	40.66	38.65	40.12	7,686,807	+1.84(+4.80%)
Feb 09, 2018	39.58	39.59	36.70	38.29	7,608,870	-0.80(-2.05%)
Feb 08, 2018	40.29	40.77	39.08	39.09	6,438,507	-1.01(-2.52%)
Feb 07, 2018	41.81	42.09	39.99	40.10	5,021,102	-1.68(-4.03%)
Feb 06, 2018	39.59	42.15	39.52	41.78	5,766,262	+0.97(+2.38%)
Feb 05, 2018	41.52	42.94	40.47	40.81	10,333,292	-2.64(-6.07%)
Feb 02, 2018	45.40	45.40	43.23	43.44	6,028,105	-2.55(-5.53%)

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.