Indicators

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.34	51.88	50.76	51.06	2,617,461	-0.08(-0.15%)
Nov 27, 2015	52.05	52.37	50.60	51.14	1,150,444	-1.55(-2.94%)
Nov 25, 2015	52.50	52.69	52.69	52.69	2,312,811	-0.42(-0.78%)
Nov 24, 2015	51.26	53.38	51.19	53.10	3,202,596	+2.26(+4.44%)
Nov 23, 2015	51.01	51.53	50.50	50.84	2,423,313	-0.16(-0.32%)
Nov 20, 2015	51.96	52.52	50.83	51.01	3,930,621	-1.00(-1.93%)
Nov 19, 2015	52.60	52.93	51.34	52.01	2,379,485	-0.93(-1.75%)
Nov 18, 2015	52.37	53.40	51.55	52.94	2,691,367	+0.93(+1.80%)
Nov 17, 2015	52.58	52.90	51.24	52.00	2,890,138	-1.51(-2.83%)
Nov 16, 2015	51.92	53.52	51.47	53.52	2,790,150	+1.80(+3.48%)
Nov 13, 2015	51.44	52.41	50.65	51.72	2,519,647	+0.03(+0.07%)
Nov 12, 2015	51.93	52.75	51.45	51.68	3,174,504	-1.25(-2.35%)
Nov 11, 2015	54.30	54.70	52.75	52.93	3,998,063	-1.41(-2.60%)
Nov 10, 2015	53.31	54.44	53.05	54.34	2,790,438	+0.70(+1.31%)
Nov 09, 2015	54.22	55.39	53.28	53.64	3,598,509	-0.67(-1.24%)
Nov 06, 2015	53.38	54.40	53.11	54.31	3,517,466	+0.49(+0.92%)
Nov 05, 2015	52.38	55.45	52.11	53.82	8,715,514	+1.53(+2.93%)
Nov 04, 2015	52.05	53.27	51.01	52.29	4,513,392	+0.23(+0.45%)
Nov 03, 2015	50.45	52.54	50.28	52.05	3,403,604	+2.19(+4.39%)

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.