Indicators

Hess Corp (NY: HES )

133.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	144.81	144.81	143.01	143.30	2,292,702	-0.58(-0.40%)
Dec 28, 2023	146.32	147.62	143.36	143.88	3,450,700	-3.82(-2.59%)
Dec 27, 2023	147.32	148.43	146.77	147.70	1,474,478	-0.05(-0.03%)
Dec 26, 2023	147.42	148.72	146.96	147.75	2,174,554	+2.06(+1.41%)
Dec 22, 2023	146.81	147.27	145.56	145.69	1,375,694	+0.41(+0.28%)
Dec 21, 2023	145.24	145.67	143.81	145.28	2,112,627	+0.38(+0.26%)
Dec 20, 2023	146.34	148.00	144.90	144.90	2,286,332	-1.30(-0.89%)
Dec 19, 2023	144.86	146.76	144.63	146.21	2,788,070	+1.34(+0.93%)
Dec 18, 2023	146.28	147.11	143.97	144.86	3,021,027	+1.11(+0.77%)
Dec 15, 2023	140.22	144.21	140.05	143.75	6,357,411	+1.94(+1.37%)
Dec 14, 2023	137.36	142.24	136.76	141.81	4,821,442	+6.31(+4.66%)
Dec 13, 2023	133.90	136.15	132.89	135.50	3,388,863	+1.91(+1.43%)
Dec 12, 2023	133.80	135.47	133.12	133.59	3,773,985	-1.39(-1.03%)
Dec 11, 2023	132.88	135.73	132.88	134.98	3,226,686	+1.69(+1.26%)
Dec 08, 2023	132.12	134.03	130.43	133.29	5,572,747	+2.25(+1.72%)
Dec 07, 2023	135.65	136.41	130.69	131.04	7,554,423	-4.01(-2.97%)
Dec 06, 2023	134.61	136.87	133.79	135.06	8,567,942	-2.09(-1.52%)
Dec 05, 2023	140.30	140.45	137.14	137.15	3,826,486	-3.27(-2.33%)
Dec 04, 2023	138.41	141.22	138.25	140.42	3,738,975	+0.62(+0.44%)

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.