Indicators

Hess Corp (NY: HES )

133.61 +2.94 (+2.25%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.09	104.28	99.62	100.32	2,066,020	-2.03(-1.98%)
Apr 28, 2022	100.34	103.74	96.84	102.34	2,328,107	+2.34(+2.34%)
Apr 27, 2022	99.10	102.34	96.13	100.01	3,758,912	+1.24(+1.25%)
Apr 26, 2022	100.23	101.33	98.24	98.77	2,091,850	-1.11(-1.11%)
Apr 25, 2022	100.33	101.11	96.35	99.88	2,412,809	-3.73(-3.60%)
Apr 22, 2022	106.31	107.74	103.47	103.61	1,671,562	-3.62(-3.38%)
Apr 21, 2022	112.47	113.39	106.71	107.23	1,640,838	-4.58(-4.10%)
Apr 20, 2022	112.65	113.39	110.80	111.81	1,519,326	+0.49(+0.44%)
Apr 19, 2022	111.73	113.01	110.64	111.33	1,746,450	-1.30(-1.15%)
Apr 18, 2022	112.90	113.94	111.89	112.62	1,119,882	+0.96(+0.86%)
Apr 14, 2022	110.95	113.22	110.73	111.66	1,346,759	+0.09(+0.08%)
Apr 13, 2022	110.70	112.32	109.89	111.57	1,704,576	+1.98(+1.80%)
Apr 12, 2022	110.69	112.58	109.43	109.59	1,948,717	+0.82(+0.75%)
Apr 11, 2022	109.08	109.47	107.09	108.78	2,754,314	-1.10(-1.00%)
Apr 08, 2022	105.48	110.74	105.48	109.88	2,757,757	+4.58(+4.35%)
Apr 07, 2022	105.76	106.82	102.56	105.29	2,007,624	+1.30(+1.25%)
Apr 06, 2022	105.96	107.46	103.06	104.00	2,466,993	-0.76(-0.72%)
Apr 05, 2022	107.33	108.63	104.62	104.76	2,851,113	-2.03(-1.90%)
Apr 04, 2022	107.38	108.68	105.72	106.78	2,035,100	+0.70(+0.66%)

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.