Indicators

Hess Corp (NY: HES )

134.40 +0.90 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	41.92	45.89	41.72	44.42	0	+0.70(+1.60%)
Feb 26, 2009	43.17	45.18	42.77	43.72	5,066,827	+1.35(+3.18%)
Feb 25, 2009	42.23	43.67	40.67	42.37	5,701,645	-0.15(-0.34%)
Feb 24, 2009	41.25	42.70	40.37	42.51	6,637,599	+1.92(+4.72%)
Feb 23, 2009	42.52	43.41	40.27	40.60	5,081,779	-1.30(-3.10%)
Feb 20, 2009	40.88	42.76	40.66	41.90	5,270,175	-0.47(-1.11%)
Feb 19, 2009	44.16	44.55	42.04	42.37	7,026,253	+0.32(+0.75%)
Feb 18, 2009	43.28	43.63	41.34	42.05	5,542,749	-0.66(-1.54%)
Feb 17, 2009	46.45	46.45	42.58	42.71	5,155,439	-4.73(-9.96%)
Feb 13, 2009	46.11	48.35	45.92	47.44	4,235,697	+1.66(+3.64%)
Feb 12, 2009	45.92	46.06	44.07	45.77	4,288,263	-0.66(-1.42%)
Feb 11, 2009	46.95	47.49	45.37	46.43	3,266,730	+0.08(+0.18%)
Feb 10, 2009	49.39	50.73	45.84	46.35	4,374,268	-2.96(-6.01%)
Feb 09, 2009	49.94	51.48	48.89	49.31	5,839,467	+0.22(+0.45%)
Feb 06, 2009	46.64	49.46	46.12	49.09	4,130,805	+1.70(+3.58%)
Feb 05, 2009	45.56	47.64	44.60	47.40	5,602,588	+1.57(+3.42%)
Feb 04, 2009	45.32	46.88	44.83	45.83	4,762,698	+0.82(+1.82%)
Feb 03, 2009	43.59	45.24	43.42	45.01	5,460,073	+1.38(+3.16%)

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.