Hess Corp (NY: HES )

89.68 USD +1.94 (+2.21%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 68.67 69.08 67.88 68.81 2,159,794 +0.06(+0.09%)
Aug 31, 2021 68.72 69.56 68.15 68.75 1,961,304 -0.33(-0.48%)
Aug 30, 2021 70.10 70.38 69.03 69.08 1,206,048 -0.77(-1.10%)
Aug 27, 2021 68.32 70.57 68.32 69.85 1,244,095 +2.45(+3.64%)
Aug 26, 2021 68.86 69.35 67.39 67.40 1,502,276 -1.94(-2.80%)
Aug 25, 2021 68.34 69.65 67.50 69.34 1,928,041 +1.15(+1.69%)
Aug 24, 2021 67.63 68.26 66.29 68.19 2,955,946 +1.44(+2.16%)
Aug 23, 2021 66.20 67.67 66.19 66.75 2,463,035 +2.43(+3.78%)
Aug 20, 2021 63.07 65.11 62.78 64.32 2,624,117 +0.73(+1.15%)
Aug 19, 2021 63.15 64.09 61.93 63.59 2,886,791 -1.15(-1.78%)
Aug 18, 2021 66.48 66.87 64.68 64.74 1,693,564 -1.66(-2.50%)
Aug 17, 2021 67.00 67.76 66.00 66.40 1,837,944 -1.06(-1.57%)
Aug 16, 2021 68.70 68.74 67.37 67.46 2,145,885 -2.48(-3.55%)
Aug 13, 2021 71.97 71.97 69.90 69.94 1,689,582 -2.05(-2.85%)
Aug 12, 2021 72.90 73.48 71.42 71.99 1,408,453 -0.79(-1.09%)
Aug 11, 2021 71.90 72.95 71.07 72.78 1,878,373 +0.17(+0.23%)
Aug 10, 2021 72.27 72.65 71.72 72.61 2,314,214 +0.97(+1.35%)
Aug 09, 2021 71.78 72.65 71.38 71.64 1,780,268 -1.50(-2.05%)
Aug 06, 2021 74.17 74.47 72.70 73.14 1,567,384 -0.06(-0.08%)
Aug 05, 2021 72.65 74.29 72.13 73.20 1,564,629 +1.33(+1.85%)
Aug 04, 2021 73.39 74.30 71.57 71.87 1,914,824 -3.11(-4.15%)
Aug 03, 2021 73.51 75.10 72.55 74.98 2,302,123 +1.20(+1.63%)
Aug 02, 2021 76.79 77.92 73.71 73.78 2,016,359 -2.66(-3.48%)
Jul 30, 2021 77.33 77.62 75.39 76.44 1,606,651 -1.22(-1.57%)
Jul 29, 2021 78.69 79.16 77.25 77.66 1,873,983 +0.17(+0.22%)
Jul 28, 2021 74.39 78.28 73.85 77.49 2,467,097 +3.43(+4.63%)
Jul 27, 2021 74.92 75.12 73.54 74.06 2,139,765 -1.79(-2.36%)
Jul 26, 2021 74.57 75.90 74.18 75.85 1,666,879 +1.48(+1.99%)
Jul 23, 2021 75.05 75.15 73.56 74.37 1,349,204 -0.62(-0.83%)
Jul 22, 2021 76.54 76.56 74.75 74.99 1,099,388 -1.31(-1.72%)
Jul 21, 2021 76.33 77.18 75.43 76.30 1,844,037 +2.06(+2.77%)
Jul 20, 2021 73.56 75.36 72.84 74.24 2,650,492 +0.59(+0.80%)
Jul 19, 2021 73.78 74.88 72.43 73.65 2,775,235 -2.72(-3.56%)
Jul 16, 2021 79.25 79.60 76.08 76.37 2,064,480 -2.01(-2.56%)
Jul 15, 2021 79.20 80.38 77.98 78.38 2,286,585 -2.01(-2.50%)
Jul 14, 2021 84.58 85.71 80.03 80.39 2,166,376 -3.52(-4.19%)
Jul 13, 2021 84.09 84.83 83.18 83.91 1,035,058 -0.69(-0.82%)
Jul 12, 2021 82.84 85.17 82.33 84.60 1,210,332 +0.59(+0.70%)
Jul 09, 2021 84.41 84.44 81.91 84.01 2,307,248 +1.41(+1.71%)
Jul 08, 2021 81.81 83.72 81.38 82.60 1,951,168 -0.74(-0.89%)
Jul 07, 2021 84.99 85.72 82.38 83.34 1,755,446 -1.84(-2.16%)
Jul 06, 2021 87.96 87.96 85.08 85.18 2,033,000 -2.99(-3.39%)
Jul 02, 2021 88.12 88.64 87.65 88.17 941,363 -0.72(-0.81%)
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.