Indicators

Hess Corp (NY: HES )

133.50 +2.11 (+1.61%)

Official Closing 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 (%)
Sep 30, 2010	48.61	49.16	47.79	48.60	7,690	+0.28(+0.57%)
Sep 29, 2010	47.79	48.80	47.57	48.33	3,603	+0.48(+1.01%)
Sep 28, 2010	47.47	48.07	47.01	47.84	3,594	+0.43(+0.90%)
Sep 27, 2010	47.53	47.60	47.24	47.42	3,385,666	-0.12(-0.24%)
Sep 24, 2010	46.79	47.83	46.49	47.53	3,130,256	+1.45(+3.14%)
Sep 23, 2010	46.08	46.63	45.60	46.08	291	-0.29(-0.62%)
Sep 22, 2010	46.25	47.63	46.24	46.37	4,099,023	+0.21(+0.46%)
Sep 21, 2010	46.30	46.75	45.47	46.16	3,382,416	-0.44(-0.94%)
Sep 20, 2010	45.43	46.74	45.37	46.59	4,139,538	+1.40(+3.09%)
Sep 17, 2010	45.20	46.24	45.18	45.20	6,377,941	+0.06(+0.13%)
Sep 15, 2010	44.64	45.33	44.32	45.14	3,607,718	+0.16(+0.36%)
Sep 14, 2010	44.55	45.20	44.19	44.97	4,098,013	+0.25(+0.57%)
Sep 13, 2010	45.40	45.40	44.62	44.72	4,542,604	+0.06(+0.13%)
Sep 10, 2010	44.76	45.20	44.56	44.66	3,206,712	+0.25(+0.55%)
Sep 09, 2010	45.12	45.27	44.20	44.42	2,945,019	-0.15(-0.33%)
Sep 08, 2010	43.79	44.97	43.70	44.56	1,078	+0.76(+1.72%)
Sep 07, 2010	44.99	44.99	43.50	43.81	4,055	-1.57(-3.45%)
Sep 03, 2010	45.25	45.50	44.72	45.38	2,980,564	+0.33(+0.73%)
Sep 02, 2010	43.84	45.06	43.70	45.05	5,408	+1.46(+3.35%)

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.