Indicators

Hess Corp (NY: HES )

160.15 +0.20 (+0.13%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.59	46.59	44.48	44.59	6,170,544	-0.81(-1.78%)
Mar 30, 2009	46.23	47.03	44.53	45.40	5,795,023	-6.92(-13.23%)
Mar 26, 2009	53.43	53.58	51.71	52.32	6,085,700	-0.63(-1.18%)
Mar 25, 2009	52.88	53.47	51.36	52.94	6,399,303	-0.55(-1.03%)
Mar 24, 2009	53.48	54.28	52.05	53.49	4,730,094	-1.05(-1.93%)
Mar 23, 2009	53.27	54.99	53.07	54.55	7,594,552	+3.70(+7.28%)
Mar 20, 2009	53.71	53.81	50.19	50.84	6,487,133	-1.15(-2.21%)
Mar 19, 2009	51.40	54.28	51.03	51.99	8,840,501	+2.44(+4.92%)
Mar 18, 2009	50.26	50.27	47.62	49.55	8,726,673	-1.43(-2.81%)
Mar 17, 2009	48.59	50.98	47.87	50.98	5,947,054	+2.55(+5.27%)
Mar 16, 2009	47.80	50.08	46.95	48.43	5,444,951	+0.18(+0.38%)
Mar 13, 2009	48.81	50.41	47.55	48.25	0	-0.30(-0.63%)
Mar 12, 2009	47.25	48.93	46.75	48.56	6,402,785	+1.52(+3.24%)
Mar 11, 2009	47.88	48.44	45.74	47.03	6,869,520	-0.99(-2.06%)
Mar 10, 2009	45.74	48.31	45.22	48.02	9,696,126	+3.63(+8.17%)
Mar 09, 2009	44.95	46.73	43.83	44.39	8,484,305	-0.64(-1.43%)
Mar 06, 2009	44.13	45.99	43.28	45.04	0	+1.67(+3.85%)
Mar 05, 2009	44.42	46.01	42.83	43.37	8,059,547	-2.01(-4.42%)
Mar 04, 2009	44.43	46.45	43.69	45.37	8,466,716	+2.72(+6.39%)

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.