Hess Corp (NY: HES )

86.59 USD -1.10 (-1.25%)
Streaming Delayed Price Updated: 1:54 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.76 56.93 52.76 55.96 13,801,252 +6.91(+14.09%)
Nov 29, 2016 49.70 49.81 48.52 49.05 4,830,118 -1.95(-3.82%)
Nov 28, 2016 53.11 53.39 50.86 51.00 3,113,865 -1.73(-3.28%)
Nov 25, 2016 52.62 52.90 52.11 52.73 947,416 -0.47(-0.88%)
Nov 23, 2016 53.20 53.20 53.20 0 +0.58(+1.10%)
Nov 22, 2016 53.35 53.94 51.34 52.62 2,654,391 -0.19(-0.36%)
Nov 21, 2016 52.50 53.90 52.18 52.81 3,829,925 +1.84(+3.61%)
Nov 18, 2016 50.59 52.39 50.59 50.97 5,421,722 +0.47(+0.93%)
Nov 17, 2016 51.53 52.25 50.38 50.50 3,544,367 -0.32(-0.63%)
Nov 16, 2016 50.33 51.39 49.71 50.82 3,351,382 +0.23(+0.45%)
Nov 15, 2016 48.73 50.78 48.68 50.59 6,937,053 +2.52(+5.24%)
Nov 14, 2016 47.13 48.26 46.61 48.07 6,876,122 +0.49(+1.03%)
Nov 11, 2016 48.95 49.22 47.54 47.58 3,538,549 -2.06(-4.15%)
Nov 10, 2016 48.65 50.34 48.57 49.64 3,148,067 +0.64(+1.31%)
Nov 09, 2016 47.61 49.66 47.54 49.00 4,343,338 +1.26(+2.64%)
Nov 08, 2016 46.88 48.04 46.80 47.74 2,888,558 +0.30(+0.63%)
Nov 07, 2016 47.52 47.77 46.91 47.44 3,424,551 +1.02(+2.20%)
Nov 04, 2016 46.91 47.53 46.26 46.42 3,591,538 -0.67(-1.42%)
Nov 03, 2016 47.51 48.35 46.88 47.09 2,554,824 +0.00(+0.00%)
Nov 02, 2016 47.01 47.45 46.07 47.09 4,801,248 -0.76(-1.59%)
Nov 01, 2016 48.52 48.76 46.80 47.85 4,070,091 -0.12(-0.25%)
Oct 31, 2016 50.08 50.25 47.81 47.97 4,938,180 -2.33(-4.63%)
Oct 28, 2016 50.39 51.67 50.02 50.30 3,224,165 -0.12(-0.24%)
Oct 27, 2016 50.70 51.28 49.88 50.42 4,812,021 +0.16(+0.32%)
Oct 26, 2016 52.05 53.01 48.67 50.26 8,766,130 -0.64(-1.26%)
Oct 25, 2016 52.42 52.80 50.80 50.90 4,509,410 -1.32(-2.53%)
Oct 24, 2016 52.76 53.38 51.38 52.22 3,239,654 -0.54(-1.02%)
Oct 21, 2016 52.14 52.78 51.93 52.76 2,488,023 +0.11(+0.21%)
Oct 20, 2016 51.74 52.77 51.54 52.65 2,248,139 +0.28(+0.53%)
Oct 19, 2016 51.62 53.24 51.28 52.37 3,695,770 +1.39(+2.73%)
Oct 18, 2016 51.68 51.72 50.79 50.98 2,453,536 +0.16(+0.31%)
Oct 17, 2016 51.48 51.81 50.30 50.82 2,656,691 -0.88(-1.70%)
Oct 14, 2016 51.89 52.51 51.02 51.70 3,858,916 +0.18(+0.35%)
Oct 13, 2016 51.43 51.73 50.65 51.52 3,104,451 -0.44(-0.85%)
Oct 12, 2016 52.24 52.33 51.35 51.96 3,311,916 -0.61(-1.16%)
Oct 11, 2016 53.78 53.84 52.51 52.57 3,006,808 -1.38(-2.56%)
Oct 10, 2016 53.61 54.67 53.55 53.95 3,298,072 +0.88(+1.66%)
Oct 07, 2016 53.55 54.16 53.05 53.07 4,025,246 -0.59(-1.10%)
Oct 06, 2016 53.73 54.03 52.70 53.66 2,982,331 +0.18(+0.34%)
Oct 05, 2016 53.04 53.87 52.82 53.48 3,427,473 +1.23(+2.35%)
Oct 04, 2016 54.07 54.23 51.93 52.25 4,734,930 -1.65(-3.06%)
Oct 03, 2016 53.57 54.63 52.75 53.90 4,110,969 +0.28(+0.52%)
Sep 30, 2016 52.67 53.96 52.25 53.62 6,960,460 +1.47(+2.82%)
Sep 29, 2016 49.52 53.39 49.52 52.15 9,294,846 +2.31(+4.63%)
Sep 28, 2016 47.19 49.98 46.41 49.84 6,558,135 +3.03(+6.47%)
Sep 27, 2016 47.09 47.25 46.33 46.81 3,834,156 -0.82(-1.72%)
Sep 26, 2016 47.13 48.22 47.01 47.63 5,256,300 +0.72(+1.53%)
Sep 23, 2016 47.36 48.17 46.51 46.91 4,682,335 -0.87(-1.82%)
Sep 22, 2016 47.84 48.59 47.57 47.78 5,406,364 +0.78(+1.66%)
Sep 21, 2016 46.33 47.01 45.80 47.00 6,456,510 +1.33(+2.91%)
Sep 20, 2016 45.98 46.43 45.37 45.67 5,156,448 -0.29(-0.63%)
Sep 19, 2016 47.00 47.27 45.95 45.96 3,652,593 -0.52(-1.12%)
Sep 16, 2016 45.79 46.79 45.66 46.48 5,518,832 -0.17(-0.36%)
Sep 15, 2016 46.91 47.27 46.34 46.65 5,615,343 -0.26(-0.55%)
Sep 14, 2016 47.62 48.02 46.58 46.91 5,682,158 -0.86(-1.80%)
Sep 13, 2016 48.95 49.02 47.22 47.77 6,417,465 -2.11(-4.23%)
Sep 12, 2016 49.58 50.56 49.08 49.88 5,132,523 -0.04(-0.08%)
Sep 09, 2016 51.77 52.02 49.88 49.92 5,185,150 -2.63(-5.00%)
Sep 08, 2016 51.39 52.76 51.08 52.55 5,192,047 +1.74(+3.42%)
Sep 07, 2016 51.56 51.65 50.21 50.81 7,258,376 -0.42(-0.82%)
Sep 06, 2016 51.43 51.71 48.87 51.23 11,155,624 -1.85(-3.49%)
Sep 02, 2016 53.92 53.08 53.08 53.08 3,916,900 -0.23(-0.43%)
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.