Hess Corp (NY: HES )

92.19 USD +0.69 (+0.75%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 50.23 50.50 49.26 50.27 4,812,700 +0.16(+0.32%)
Nov 29, 2006 48.63 50.60 47.95 50.11 5,408,600 +1.61(+3.32%)
Nov 28, 2006 46.60 48.99 46.25 48.50 5,828,900 +2.21(+4.77%)
Nov 27, 2006 46.25 47.12 46.09 46.29 4,586,900 +0.97(+2.14%)
Nov 24, 2006 45.43 45.93 45.25 45.32 690,600 -0.06(-0.13%)
Nov 22, 2006 45.87 46.09 44.77 45.38 2,671,900 -0.50(-1.09%)
Nov 21, 2006 45.80 46.29 45.35 45.88 3,776,100 +0.44(+0.97%)
Nov 20, 2006 45.90 46.37 45.28 45.44 2,647,200 -0.60(-1.30%)
Nov 17, 2006 45.20 46.38 44.90 46.04 3,026,900 +0.73(+1.61%)
Nov 16, 2006 46.90 47.00 45.18 45.31 3,897,000 -1.43(-3.06%)
Nov 15, 2006 46.00 46.95 45.80 46.74 3,635,500 +0.99(+2.16%)
Nov 14, 2006 45.80 46.13 45.20 45.75 2,604,400 +0.51(+1.13%)
Nov 13, 2006 44.25 45.73 43.96 45.24 3,535,200 +0.24(+0.53%)
Nov 10, 2006 45.00 45.60 44.46 45.00 2,487,100 -0.34(-0.75%)
Nov 09, 2006 44.96 46.10 44.69 45.34 4,498,800 +0.76(+1.70%)
Nov 08, 2006 43.78 44.73 43.48 44.58 3,609,600 +0.66(+1.50%)
Nov 07, 2006 45.16 45.35 43.50 43.92 3,468,700 -0.97(-2.16%)
Nov 06, 2006 44.10 44.97 43.60 44.89 3,656,000 +1.04(+2.37%)
Nov 03, 2006 42.66 44.12 42.50 43.85 3,313,200 +1.41(+3.32%)
Nov 02, 2006 42.50 42.80 41.65 42.44 3,450,300 -0.08(-0.19%)
Nov 01, 2006 42.75 42.75 41.66 42.52 3,886,300 +0.12(+0.28%)
Oct 31, 2006 41.71 42.52 40.35 42.40 4,833,900 +1.37(+3.34%)
Oct 30, 2006 42.91 42.91 40.88 41.03 5,109,000 -2.28(-5.26%)
Oct 27, 2006 43.09 44.18 42.90 43.31 3,395,300 +0.28(+0.65%)
Oct 26, 2006 44.02 44.34 42.51 43.03 3,638,800 -0.74(-1.69%)
Oct 25, 2006 41.90 44.40 41.00 43.77 6,396,500 +1.32(+3.11%)
Oct 24, 2006 40.79 42.46 40.71 42.45 4,417,600 +1.07(+2.59%)
Oct 23, 2006 42.10 42.49 41.20 41.38 5,013,700 -1.20(-2.82%)
Oct 20, 2006 42.50 42.92 41.97 42.58 4,562,700 +0.44(+1.04%)
Oct 19, 2006 41.74 42.23 41.13 42.14 4,818,100 +0.59(+1.42%)
Oct 18, 2006 42.85 42.99 41.30 41.55 4,229,100 -0.83(-1.96%)
Oct 17, 2006 42.87 43.01 42.25 42.38 3,426,800 -0.42(-0.98%)
Oct 16, 2006 42.18 42.91 42.00 42.80 3,153,200 +1.37(+3.31%)
Oct 13, 2006 41.06 41.86 40.80 41.43 3,707,100 +1.07(+2.65%)
Oct 12, 2006 39.99 40.45 39.75 40.36 3,509,100 +0.69(+1.74%)
Oct 11, 2006 39.20 39.81 39.03 39.67 4,117,100 +0.10(+0.25%)
Oct 10, 2006 38.22 39.66 38.19 39.57 3,765,100 +1.07(+2.78%)
Oct 09, 2006 39.60 39.81 38.42 38.50 3,096,700 -0.62(-1.58%)
Oct 06, 2006 38.71 39.13 37.92 39.12 4,177,600 +0.03(+0.08%)
Oct 05, 2006 40.20 40.65 38.91 39.09 5,106,600 +0.12(+0.31%)
Oct 04, 2006 38.80 39.22 37.62 38.97 5,552,900 +0.26(+0.67%)
Oct 03, 2006 40.10 40.46 38.67 38.71 3,660,200 -2.22(-5.42%)
Oct 02, 2006 41.42 42.25 40.84 40.93 3,613,200 -0.49(-1.18%)
Sep 29, 2006 41.44 42.28 41.36 41.42 3,075,100 -0.08(-0.19%)
Sep 28, 2006 41.82 42.40 40.88 41.50 5,771,800 -0.45(-1.07%)
Sep 27, 2006 42.00 42.13 40.80 41.95 4,018,500 +0.75(+1.82%)
Sep 26, 2006 38.30 41.36 38.30 41.20 2,621,700 +0.97(+2.41%)
Sep 25, 2006 40.00 41.00 39.16 40.23 4,432,300 -0.34(-0.84%)
Sep 22, 2006 41.05 41.17 40.48 40.57 4,306,600 -0.23(-0.56%)
Sep 21, 2006 40.22 41.18 40.22 40.80 2,818,200 +0.71(+1.77%)
Sep 20, 2006 40.23 40.90 40.00 40.09 3,940,200 -0.53(-1.30%)
Sep 19, 2006 42.00 42.10 40.38 40.62 4,414,200 -1.12(-2.68%)
Sep 18, 2006 40.79 41.91 40.55 41.74 4,120,800 +1.59(+3.96%)
Sep 15, 2006 39.90 40.50 39.54 40.15 8,818,600 -0.15(-0.37%)
Sep 14, 2006 41.34 41.64 39.74 40.30 6,649,000 -1.18(-2.84%)
Sep 13, 2006 41.55 42.08 41.24 41.48 5,286,600 +0.29(+0.70%)
Sep 12, 2006 42.05 42.60 41.00 41.19 4,134,500 -0.90(-2.14%)
Sep 11, 2006 43.57 43.57 41.54 42.09 3,793,400 -1.69(-3.86%)
Sep 08, 2006 44.75 45.30 43.59 43.78 2,551,600 -1.32(-2.93%)
Sep 07, 2006 44.82 45.70 44.40 45.10 4,965,300 +0.28(+0.62%)
Sep 06, 2006 46.10 46.88 44.76 44.82 4,309,500 -2.63(-5.54%)
Sep 05, 2006 45.45 48.00 45.43 47.45 3,983,100 +1.38(+3.00%)
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.