Hess Corp (NY: HES )

91.23 USD -0.95 (-1.03%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.60 74.56 73.41 74.03 952,267 +0.07(+0.09%)
Dec 30, 2021 74.95 75.79 73.71 73.96 1,016,457 -0.71(-0.95%)
Dec 29, 2021 74.95 75.92 74.34 74.67 784,190 -0.61(-0.81%)
Dec 28, 2021 75.98 76.53 74.90 75.28 827,018 -0.33(-0.44%)
Dec 27, 2021 73.29 75.66 72.38 75.61 1,394,866 +2.12(+2.88%)
Dec 23, 2021 74.49 75.22 73.47 73.49 1,216,468 -0.62(-0.84%)
Dec 22, 2021 74.11 75.06 73.11 74.11 1,504,103 -0.39(-0.52%)
Dec 21, 2021 72.34 74.83 72.05 74.50 2,432,141 +3.32(+4.66%)
Dec 20, 2021 69.73 71.30 68.32 71.18 2,281,469 -0.44(-0.61%)
Dec 17, 2021 75.28 75.38 71.34 71.62 5,288,012 -4.01(-5.30%)
Dec 16, 2021 76.30 78.57 75.54 75.63 1,789,729 +0.24(+0.32%)
Dec 15, 2021 75.92 76.12 73.12 75.39 2,004,296 -0.79(-1.04%)
Dec 14, 2021 76.14 77.05 75.13 76.18 2,152,952 -0.88(-1.14%)
Dec 13, 2021 77.64 78.00 75.97 77.06 1,652,624 -2.10(-2.65%)
Dec 10, 2021 79.76 79.93 77.54 79.16 1,481,400 +0.41(+0.52%)
Dec 09, 2021 79.40 80.10 78.22 78.75 1,829,154 -1.81(-2.25%)
Dec 08, 2021 80.53 81.58 80.18 80.56 1,665,115 +0.59(+0.74%)
Dec 07, 2021 78.93 82.27 78.81 79.97 2,130,964 +2.81(+3.64%)
Dec 06, 2021 77.91 78.41 76.20 77.16 2,298,270 +1.28(+1.69%)
Dec 03, 2021 78.60 78.79 75.20 75.88 1,848,569 -1.26(-1.63%)
Dec 02, 2021 72.73 77.72 71.06 77.14 2,200,610 +4.28(+5.87%)
Dec 01, 2021 76.86 78.27 72.72 72.86 2,839,429 -1.66(-2.23%)
Nov 30, 2021 74.07 76.57 73.80 74.52 3,962,566 -1.55(-2.04%)
Nov 29, 2021 78.44 79.06 75.82 76.07 1,972,176 +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 82.28 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 84.33 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%)
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.