Indicators

Hess Corp (NY: HES )

135.34 +0.94 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.92	41.09	40.07	40.13	2,537,021	-0.99(-2.40%)
Dec 28, 2006	40.48	41.25	40.41	41.12	1,923,487	+0.36(+0.87%)
Dec 27, 2006	40.88	41.04	40.32	40.76	2,085,177	+0.20(+0.50%)
Dec 26, 2006	41.29	41.58	40.32	40.56	1,707,446	-0.16(-0.40%)
Dec 22, 2006	41.26	41.37	40.56	40.72	2,838,539	-0.65(-1.57%)
Dec 21, 2006	41.39	41.53	40.56	41.37	4,803,159	+0.42(+1.03%)
Dec 20, 2006	40.75	41.60	40.62	40.95	5,700,671	+0.49(+1.22%)
Dec 19, 2006	39.78	40.80	39.18	40.45	3,876,248	+0.53(+1.32%)
Dec 18, 2006	41.69	42.10	39.77	39.93	5,553,062	-2.37(-5.61%)
Dec 15, 2006	42.66	42.66	41.66	42.30	3,247,273	-0.21(-0.50%)
Dec 14, 2006	42.00	42.65	41.53	42.51	2,865,467	+1.06(+2.56%)
Dec 13, 2006	41.43	41.96	40.98	41.45	3,782,248	-0.14(-0.33%)
Dec 12, 2006	41.96	41.96	41.01	41.59	3,421,069	+0.03(+0.08%)
Dec 11, 2006	41.69	41.93	41.25	41.56	2,629,786	-0.47(-1.12%)
Dec 08, 2006	42.30	42.42	41.65	42.02	3,598,570	+0.32(+0.78%)
Dec 07, 2006	41.30	42.12	41.07	41.70	4,424,934	+0.06(+0.16%)
Dec 06, 2006	40.48	41.76	40.48	41.64	9,367,673	+1.10(+2.72%)
Dec 05, 2006	40.97	41.24	40.08	40.54	4,529,557	-0.44(-1.07%)
Dec 04, 2006	40.60	40.97	40.24	40.97	2,628,428	+0.25(+0.62%)

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.