Indicators

Hess Corp (NY: HES )

134.40 +0.90 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.58	58.01	57.21	57.78	3,350,117	+0.20(+0.34%)
May 28, 2015	57.36	57.77	56.84	57.59	2,402,376	+0.06(+0.10%)
May 27, 2015	57.43	58.31	57.30	57.53	2,390,704	-0.08(-0.13%)
May 26, 2015	58.31	58.56	57.46	57.60	3,069,783	-1.46(-2.48%)
May 22, 2015	59.08	59.07	59.07	59.07	2,636,961	-0.79(-1.32%)
May 21, 2015	60.01	60.25	59.38	59.85	3,250,353	+0.33(+0.56%)
May 20, 2015	58.15	59.60	57.65	59.52	5,374,159	+1.58(+2.73%)
May 19, 2015	58.31	58.66	57.57	57.94	2,832,492	-1.02(-1.73%)
May 18, 2015	59.03	59.11	58.44	58.96	1,980,814	-0.66(-1.11%)
May 15, 2015	59.26	60.00	58.75	59.61	2,157,083	+0.21(+0.36%)
May 14, 2015	60.21	60.67	59.26	59.40	2,255,927	-0.72(-1.20%)
May 13, 2015	61.61	61.74	59.80	60.12	2,798,903	-1.07(-1.75%)
May 12, 2015	61.36	61.64	60.78	61.19	2,968,427	-0.16(-0.27%)
May 11, 2015	63.64	63.76	61.32	61.35	3,009,815	-2.27(-3.56%)
May 08, 2015	63.47	63.64	62.30	63.62	3,710,556	+0.75(+1.20%)
May 07, 2015	63.50	63.67	62.25	62.87	3,412,308	-0.86(-1.36%)
May 06, 2015	64.21	64.72	63.35	63.73	3,231,181	+0.49(+0.77%)
May 05, 2015	64.52	65.11	62.95	63.24	5,235,332	-0.68(-1.06%)
May 04, 2015	65.02	65.40	63.47	63.92	3,545,859	-0.93(-1.44%)

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.