Indicators

Hess Corp (NY: HES )

156.31 -0.41 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.02	43.80	42.86	43.52	6,327,101	+0.50(+1.16%)
Apr 27, 2012	43.24	43.38	42.75	43.02	9,101,480	-0.18(-0.41%)
Apr 26, 2012	42.38	44.39	42.32	43.19	13,954,320	+0.48(+1.11%)
Apr 25, 2012	46.78	46.90	41.99	42.72	25,148,690	-3.22(-7.01%)
Apr 24, 2012	45.18	46.15	44.99	45.94	5,362,914	+0.77(+1.70%)
Apr 23, 2012	44.93	45.36	44.30	45.17	5,200,692	-0.79(-1.72%)
Apr 20, 2012	46.45	46.95	45.90	45.96	3,820,769	-0.15(-0.33%)
Apr 19, 2012	46.14	46.74	45.85	46.11	2,977,374	+0.08(+0.18%)
Apr 18, 2012	46.22	46.60	45.78	46.03	2,940,689	-0.35(-0.76%)
Apr 17, 2012	45.80	46.66	45.58	46.38	3,751,267	+1.09(+2.41%)
Apr 16, 2012	46.38	46.62	45.14	45.29	4,273,988	-0.85(-1.85%)
Apr 13, 2012	47.07	47.28	46.11	46.14	3,890,615	-1.15(-2.44%)
Apr 12, 2012	46.43	47.51	46.36	47.29	4,015,755	+0.99(+2.15%)
Apr 11, 2012	46.85	47.07	46.12	46.30	4,621,912	+0.02(+0.04%)
Apr 10, 2012	47.46	47.56	46.05	46.28	4,223,200	-1.08(-2.27%)
Apr 09, 2012	47.18	47.95	47.06	47.36	3,507,484	-0.94(-1.95%)
Apr 05, 2012	48.28	49.28	48.02	48.30	3,997,284	-0.59(-1.21%)
Apr 04, 2012	48.57	49.16	48.16	48.89	5,437,086	-0.30(-0.61%)
Apr 03, 2012	49.59	49.68	48.72	49.19	3,533,985	-0.51(-1.02%)

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.