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 (%)
Mar 28, 2024	151.69	152.24	150.91	152.64	2,443,974	+2.09(+1.39%)
Mar 27, 2024	149.48	150.84	149.31	150.55	2,132,596	+0.95(+0.64%)
Mar 26, 2024	151.81	152.18	149.51	149.60	2,314,014	-1.78(-1.18%)
Mar 25, 2024	150.51	152.43	150.30	151.38	1,165,573	+1.75(+1.17%)
Mar 22, 2024	149.49	150.15	149.01	149.63	2,708,573	+0.29(+0.19%)
Mar 21, 2024	149.39	150.45	148.81	149.34	2,435,469	+0.01(+0.01%)
Mar 20, 2024	151.46	151.46	148.88	149.33	3,852,054	-2.66(-1.75%)
Mar 19, 2024	150.88	152.04	149.98	151.99	1,720,111	+1.79(+1.19%)
Mar 18, 2024	151.17	152.13	149.96	150.20	2,559,945	-0.66(-0.44%)
Mar 15, 2024	149.85	151.74	148.82	150.86	3,400,614	+0.20(+0.13%)
Mar 14, 2024	149.49	150.71	148.08	150.66	1,741,220	+1.69(+1.13%)
Mar 13, 2024	148.38	150.00	148.04	148.97	2,035,038	+2.34(+1.60%)
Mar 12, 2024	146.86	148.03	145.47	146.63	2,113,893	-0.33(-0.22%)
Mar 11, 2024	144.66	147.02	144.36	146.96	2,433,201	+2.08(+1.44%)
Mar 08, 2024	144.16	144.92	143.47	144.88	2,558,491	+0.55(+0.38%)
Mar 07, 2024	143.34	145.47	143.17	144.33	4,247,499	+1.31(+0.92%)
Mar 06, 2024	147.46	148.35	142.74	143.02	8,245,169	-3.34(-2.28%)
Mar 05, 2024	145.80	147.39	144.98	146.36	2,461,587	+0.75(+0.52%)
Mar 04, 2024	148.22	148.34	144.39	145.61	3,436,047	-2.58(-1.74%)

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.