Hess Corp (NY: HES )

76.07 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 78.44 79.06 75.82 76.07 1,978,776 +0.03(+0.04%)
Nov 26, 2021 76.72 77.69 74.40 76.04 2,566,011 -5.61(-6.87%)
Nov 24, 2021 80.64 82.98 80.64 81.65 1,077,157 +0.07(+0.09%)
Nov 23, 2021 79.23 82.21 79.01 81.58 1,878,241 +3.97(+5.12%)
Nov 22, 2021 76.13 79.40 75.83 77.61 1,660,934 +1.54(+2.02%)
Nov 19, 2021 78.60 78.95 75.37 76.07 2,533,323 -4.67(-5.78%)
Nov 18, 2021 79.61 81.60 80.69 80.74 1,539,868 +0.85(+1.06%)
Nov 17, 2021 80.36 82.23 79.50 79.89 1,701,315 -1.44(-1.77%)
Nov 16, 2021 82.51 83.00 80.37 81.33 1,164,521 -0.97(-1.18%)
Nov 15, 2021 81.96 83.34 80.87 82.30 1,299,383 +0.12(+0.15%)
Nov 12, 2021 80.86 82.23 80.55 82.18 1,552,761 +0.86(+1.06%)
Nov 11, 2021 81.95 82.86 81.28 81.32 931,363 -0.48(-0.59%)
Nov 10, 2021 85.44 81.80 1,591,405 -4.50(-5.21%)
Nov 09, 2021 86.02 86.90 84.64 86.30 1,152,425 -0.11(-0.13%)
Nov 08, 2021 83.70 86.83 83.18 86.41 2,016,134 +3.86(+4.68%)
Nov 05, 2021 83.53 83.53 81.94 82.55 1,775,788 +0.42(+0.51%)
Nov 04, 2021 83.35 83.81 81.18 82.13 1,549,110 +0.51(+0.62%)
Nov 03, 2021 81.02 82.47 80.37 81.62 2,242,132 -0.68(-0.83%)
Nov 02, 2021 83.85 84.39 82.08 82.30 1,581,293 -2.29(-2.71%)
Nov 01, 2021 83.88 85.19 83.56 84.59 1,496,786 +2.02(+2.45%)
Oct 29, 2021 83.69 84.36 81.63 82.57 1,990,577 -1.07(-1.28%)
Oct 28, 2021 84.14 85.44 82.47 83.64 2,245,315 -1.04(-1.23%)
Oct 27, 2021 85.97 89.64 84.61 84.68 2,687,890 -4.49(-5.04%)
Oct 26, 2021 88.73 89.17 1,593,494 +0.67(+0.76%)
Oct 25, 2021 89.75 91.01 88.39 88.50 1,910,350 -0.14(-0.16%)
Oct 22, 2021 88.37 89.42 86.94 88.64 1,944,527 +1.13(+1.29%)
Oct 21, 2021 89.10 89.70 86.95 87.51 2,080,215 -2.05(-2.29%)
Oct 20, 2021 89.00 89.81 88.35 89.56 2,582,851 -0.54(-0.60%)
Oct 19, 2021 89.57 90.53 88.62 90.10 1,995,815 +0.95(+1.07%)
Oct 18, 2021 91.07 92.02 87.74 89.15 1,977,481 -1.00(-1.11%)
Oct 15, 2021 91.13 91.85 89.96 90.15 2,339,605 +0.21(+0.23%)
Oct 14, 2021 90.14 90.90 88.79 89.94 1,486,261 +0.70(+0.78%)
Oct 13, 2021 88.29 90.19 87.49 89.24 1,775,173 -0.81(-0.90%)
Oct 12, 2021 89.64 92.74 89.54 90.05 2,504,364 +0.20(+0.22%)
Oct 11, 2021 90.84 92.41 88.63 89.85 2,956,425 +0.70(+0.79%)
Oct 08, 2021 84.62 89.35 84.13 89.15 2,501,503 +5.54(+6.63%)
Oct 07, 2021 83.38 84.01 82.32 83.61 3,088,628 +0.73(+0.88%)
Oct 06, 2021 82.41 83.77 81.13 82.88 3,051,272 -1.23(-1.46%)
Oct 05, 2021 83.73 84.98 82.72 84.11 2,776,362 +1.33(+1.61%)
Oct 04, 2021 82.59 84.04 81.67 82.78 2,810,605 +1.64(+2.02%)
Oct 01, 2021 78.63 81.47 78.53 81.14 2,003,056 +3.03(+3.88%)
Sep 30, 2021 78.37 78.86 76.85 78.11 2,450,977 -0.25(-0.32%)
Sep 29, 2021 78.26 78.83 77.28 78.36 2,290,080 -0.30(-0.38%)
Sep 28, 2021 80.36 80.84 77.78 78.66 2,280,964 -0.46(-0.58%)
Sep 27, 2021 77.55 79.44 77.23 79.12 2,724,141 +3.78(+5.02%)
Sep 24, 2021 74.02 75.96 73.72 75.34 2,033,450 +0.64(+0.86%)
Sep 23, 2021 71.27 75.10 71.00 74.70 2,839,107 +3.88(+5.48%)
Sep 22, 2021 68.66 71.21 68.66 70.82 2,862,526 +3.51(+5.21%)
Sep 21, 2021 68.78 69.16 66.22 67.31 2,092,869 -0.29(-0.43%)
Sep 20, 2021 68.88 68.97 66.20 67.60 3,218,397 -3.74(-5.24%)
Sep 17, 2021 72.47 73.33 70.82 71.34 3,927,701 -0.82(-1.14%)
Sep 16, 2021 72.20 72.87 71.14 72.16 2,555,497 -0.49(-0.67%)
Sep 15, 2021 70.33 72.83 70.33 72.65 3,074,176 +3.74(+5.43%)
Sep 14, 2021 72.02 72.07 68.64 68.91 1,766,640 -2.48(-3.47%)
Sep 13, 2021 68.99 71.51 68.71 71.39 2,757,857 +3.62(+5.34%)
Sep 10, 2021 69.87 70.00 67.71 67.77 1,349,283 -0.81(-1.18%)
Sep 09, 2021 68.23 70.40 67.64 68.58 2,099,865 -0.10(-0.15%)
Sep 08, 2021 70.74 70.97 68.65 68.68 1,439,969 -1.43(-2.04%)
Sep 07, 2021 69.46 70.71 68.98 70.11 1,369,477 +0.20(+0.29%)
Sep 03, 2021 70.64 71.69 69.57 69.91 1,389,114 -1.36(-1.91%)
Sep 02, 2021 70.20 72.39 69.88 71.27 2,604,694 +2.46(+3.58%)
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.