Hess Corp (NY: HES )

92.09 USD -0.09 (-0.10%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.32 59.95 58.65 59.00 2,265,143 -0.09(-0.15%)
Nov 27, 2015 60.14 60.51 58.47 59.09 995,591 -1.79(-2.94%)
Nov 25, 2015 60.67 60.88 60.88 60.88 2,001,500 -0.48(-0.78%)
Nov 24, 2015 59.23 61.68 59.15 61.36 2,771,517 +2.61(+4.44%)
Nov 23, 2015 58.94 59.55 58.35 58.75 2,097,128 -0.19(-0.32%)
Nov 20, 2015 60.04 60.69 58.74 58.94 3,401,548 -1.16(-1.93%)
Nov 19, 2015 60.78 61.17 59.32 60.10 2,059,200 -1.07(-1.75%)
Nov 18, 2015 60.52 61.71 59.57 61.17 2,329,101 +1.08(+1.80%)
Nov 17, 2015 60.76 61.13 59.21 60.09 2,501,117 -1.75(-2.83%)
Nov 16, 2015 60.00 61.85 59.47 61.84 2,414,588 +2.08(+3.48%)
Nov 13, 2015 59.44 60.56 58.53 59.76 2,180,495 +0.04(+0.07%)
Nov 12, 2015 60.01 60.96 59.45 59.72 2,747,207 -1.44(-2.35%)
Nov 11, 2015 62.75 63.21 60.95 61.16 3,459,912 -1.63(-2.60%)
Nov 10, 2015 61.60 62.91 61.30 62.79 2,414,837 +0.81(+1.31%)
Nov 09, 2015 62.65 64.00 61.56 61.98 3,114,139 -0.78(-1.24%)
Nov 06, 2015 61.68 62.86 61.37 62.76 3,044,005 +0.57(+0.92%)
Nov 05, 2015 60.53 64.08 60.21 62.19 7,542,380 +1.77(+2.93%)
Nov 04, 2015 60.15 61.55 58.94 60.42 3,905,876 +0.27(+0.45%)
Nov 03, 2015 58.30 60.71 58.10 60.15 2,945,469 +2.53(+4.39%)
Nov 02, 2015 55.74 57.85 55.69 57.62 2,983,969 +1.41(+2.51%)
Oct 30, 2015 56.52 57.00 54.68 56.21 3,721,625 +0.07(+0.12%)
Oct 29, 2015 57.05 58.61 56.07 56.14 4,218,655 -0.93(-1.63%)
Oct 28, 2015 53.30 57.54 53.05 57.07 7,166,749 +0.14(+0.25%)
Oct 27, 2015 57.78 57.87 55.74 56.93 4,287,242 -1.78(-3.03%)
Oct 26, 2015 60.58 60.64 58.60 58.71 2,256,475 -2.16(-3.55%)
Oct 23, 2015 60.71 61.80 60.01 60.87 2,160,135 -0.26(-0.43%)
Oct 22, 2015 59.75 61.18 59.59 61.13 2,721,144 +2.05(+3.47%)
Oct 21, 2015 60.05 60.37 58.97 59.08 1,738,915 -1.27(-2.10%)
Oct 20, 2015 59.36 60.64 59.13 60.35 3,065,235 +0.53(+0.89%)
Oct 19, 2015 60.23 60.49 59.23 59.82 2,407,984 -1.21(-1.98%)
Oct 16, 2015 61.74 62.32 60.21 61.03 2,156,887 -0.39(-0.63%)
Oct 15, 2015 60.15 61.55 59.60 61.42 1,665,710 +1.21(+2.01%)
Oct 14, 2015 59.97 60.59 59.50 60.21 1,993,913 -0.07(-0.12%)
Oct 13, 2015 59.53 60.85 58.92 60.28 3,316,050 +0.15(+0.25%)
Oct 12, 2015 61.91 62.13 59.59 60.13 2,552,010 -1.78(-2.88%)
Oct 09, 2015 62.51 63.21 61.03 61.91 3,059,071 -0.66(-1.05%)
Oct 08, 2015 59.95 63.16 59.84 62.57 5,269,397 +2.59(+4.32%)
Oct 07, 2015 60.23 61.31 57.95 59.98 4,466,344 +1.20(+2.04%)
Oct 06, 2015 55.91 59.19 55.70 58.78 4,388,389 +2.90(+5.19%)
Oct 05, 2015 53.95 56.28 53.95 55.88 4,755,991 +2.19(+4.08%)
Oct 02, 2015 49.64 53.92 49.64 53.69 3,119,202 +2.94(+5.79%)
Oct 01, 2015 50.81 51.56 50.02 50.75 3,374,576 +0.69(+1.38%)
Sep 30, 2015 48.64 50.15 48.45 50.06 3,316,642 +1.78(+3.69%)
Sep 29, 2015 48.47 48.89 47.84 48.28 2,216,831 +0.02(+0.04%)
Sep 28, 2015 49.41 49.89 48.22 48.26 2,614,683 -2.01(-4.00%)
Sep 25, 2015 50.53 50.81 49.71 50.27 2,769,758 +0.22(+0.44%)
Sep 24, 2015 49.86 50.40 49.31 50.05 3,662,434 -0.02(-0.04%)
Sep 23, 2015 51.46 51.73 49.91 50.07 1,853,083 -1.08(-2.11%)
Sep 22, 2015 51.36 52.65 50.71 51.15 2,705,274 -1.15(-2.20%)
Sep 21, 2015 52.96 53.15 52.07 52.30 4,019,939 -0.13(-0.25%)
Sep 18, 2015 53.60 53.98 52.07 52.43 3,553,632 -2.17(-3.97%)
Sep 17, 2015 54.49 56.04 53.81 54.60 2,818,629 -0.09(-0.16%)
Sep 16, 2015 53.49 54.83 53.32 54.69 2,531,668 +1.90(+3.60%)
Sep 15, 2015 52.30 53.58 52.17 52.79 2,975,402 +0.81(+1.56%)
Sep 14, 2015 52.36 52.40 51.09 51.98 3,608,950 -0.52(-0.99%)
Sep 11, 2015 53.08 53.17 51.40 52.50 3,932,658 -1.60(-2.96%)
Sep 10, 2015 55.14 55.60 53.64 54.10 3,943,417 -0.82(-1.49%)
Sep 09, 2015 56.99 58.24 54.80 54.92 2,710,367 -1.61(-2.85%)
Sep 08, 2015 56.91 57.10 55.19 56.53 2,957,225 +0.18(+0.32%)
Sep 04, 2015 56.41 56.35 56.35 56.35 2,173,300 -1.05(-1.83%)
Sep 03, 2015 58.00 59.28 56.63 57.40 3,289,529 -0.11(-0.19%)
Sep 02, 2015 57.82 57.86 55.35 57.51 3,554,039 +0.44(+0.77%)
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.