Indicators

Hess Corp (NY: HES )

156.31 UNCHANGED

Streaming Delayed 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, 2007	47.12	47.45	46.66	46.69	3,603,945	-0.22(-0.47%)
Apr 27, 2007	46.86	47.27	46.69	46.91	2,202,235	-0.37(-0.78%)
Apr 26, 2007	48.39	48.76	47.23	47.28	3,676,267	-1.29(-2.66%)
Apr 25, 2007	47.65	48.74	46.29	48.57	3,669,096	+1.58(+3.36%)
Apr 24, 2007	47.36	47.65	46.83	46.99	3,374,328	-0.16(-0.33%)
Apr 23, 2007	47.31	47.75	47.07	47.15	2,721,541	-0.21(-0.43%)
Apr 20, 2007	46.77	47.46	46.56	47.36	4,372,674	+1.15(+2.49%)
Apr 19, 2007	46.03	46.45	45.64	46.20	3,074,006	-0.04(-0.09%)
Apr 18, 2007	46.34	46.62	46.05	46.24	5,141,305	-0.59(-1.26%)
Apr 17, 2007	47.83	47.93	46.58	46.84	3,462,551	-0.88(-1.84%)
Apr 16, 2007	47.83	47.91	47.00	47.72	1,958,931	+0.11(+0.22%)
Apr 13, 2007	47.63	47.98	47.22	47.61	2,209,359	+0.21(+0.43%)
Apr 12, 2007	46.85	47.57	46.68	47.40	2,656,495	+1.00(+2.16%)
Apr 11, 2007	46.55	46.81	46.07	46.40	3,889,339	+0.02(+0.04%)
Apr 10, 2007	45.54	46.47	45.31	46.38	3,076,554	+1.07(+2.36%)
Apr 09, 2007	45.49	46.39	45.23	45.31	4,834,462	-1.00(-2.15%)
Apr 05, 2007	46.39	46.58	45.98	46.31	2,144,499	+0.05(+0.11%)
Apr 04, 2007	46.12	46.65	45.74	46.26	2,879,620	-0.05(-0.11%)
Apr 03, 2007	46.34	46.47	45.60	46.31	3,179,228	-0.18(-0.39%)

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.