Indicators

Hess Corp (NY: HES )

156.86 +0.55 (+0.35%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.70	104.91	100.22	100.92	2,053,709	-2.04(-1.98%)
Apr 28, 2022	100.94	104.37	97.42	102.96	2,314,233	+2.35(+2.34%)
Apr 27, 2022	99.70	102.96	96.71	100.61	3,736,512	+1.24(+1.25%)
Apr 26, 2022	100.83	101.94	98.83	99.36	2,079,384	-1.12(-1.11%)
Apr 25, 2022	100.93	101.71	96.92	100.48	2,398,431	-3.75(-3.60%)
Apr 22, 2022	106.95	108.39	104.09	104.23	1,661,601	-3.64(-3.38%)
Apr 21, 2022	113.14	114.07	107.35	107.87	1,631,060	-4.61(-4.10%)
Apr 20, 2022	113.33	114.07	111.47	112.48	1,510,272	+0.49(+0.44%)
Apr 19, 2022	112.41	113.69	111.31	111.99	1,736,043	-1.30(-1.15%)
Apr 18, 2022	113.58	114.62	112.56	113.30	1,113,208	+0.97(+0.86%)
Apr 14, 2022	111.61	113.90	111.40	112.33	1,338,734	+0.09(+0.08%)
Apr 13, 2022	111.37	113.00	110.54	112.24	1,694,418	+1.99(+1.80%)
Apr 12, 2022	111.36	113.26	110.08	110.25	1,937,105	+0.82(+0.75%)
Apr 11, 2022	109.73	110.12	107.74	109.43	2,737,901	-1.11(-1.00%)
Apr 08, 2022	106.11	111.41	106.11	110.53	2,741,323	+4.61(+4.35%)
Apr 07, 2022	106.39	107.46	103.18	105.92	1,995,660	+1.30(+1.24%)
Apr 06, 2022	106.60	108.11	103.68	104.62	2,452,292	-0.76(-0.72%)
Apr 05, 2022	107.97	109.28	105.25	105.38	2,834,123	-2.04(-1.90%)
Apr 04, 2022	108.03	109.33	106.35	107.42	2,022,972	+0.71(+0.66%)

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.