Skip to main content

Hess Corp (NY: HES )

145.49 +1.91 (+1.33%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.09 43.40 41.93 43.32 3,832,538 +1.54(+3.69%)
Sep 29, 2015 41.95 42.31 41.40 41.78 2,561,654 +0.02(+0.04%)
Sep 28, 2015 42.76 43.17 41.73 41.76 3,021,391 -1.74(-4.00%)
Sep 25, 2015 43.73 43.97 43.02 43.50 3,200,587 +0.19(+0.44%)
Sep 24, 2015 43.15 43.62 42.67 43.31 4,232,117 -0.02(-0.04%)
Sep 23, 2015 44.53 44.77 43.19 43.33 2,141,325 -0.93(-2.11%)
Sep 22, 2015 44.45 45.56 43.88 44.26 3,126,073 -1.00(-2.20%)
Sep 21, 2015 45.83 46.00 45.06 45.26 4,645,231 -0.11(-0.25%)
Sep 18, 2015 46.38 46.71 45.06 45.37 4,106,391 -1.88(-3.97%)
Sep 17, 2015 47.16 48.50 46.57 47.25 3,257,060 +0.14(+0.29%)
Sep 16, 2015 46.08 47.23 45.93 47.11 2,938,897 +1.64(+3.60%)
Sep 15, 2015 45.05 46.16 44.94 45.48 3,454,008 +0.70(+1.56%)
Sep 14, 2015 45.10 45.14 44.01 44.78 4,189,465 -0.45(-0.99%)
Sep 11, 2015 45.72 45.80 44.28 45.23 4,565,243 -1.38(-2.96%)
Sep 10, 2015 47.50 47.90 46.21 46.60 4,577,732 -0.71(-1.49%)
Sep 09, 2015 49.09 50.17 47.21 47.31 3,146,341 -1.39(-2.85%)
Sep 08, 2015 49.02 49.19 47.54 48.70 3,432,907 +0.16(+0.32%)
Sep 04, 2015 48.59 48.54 48.54 48.54 2,522,884 -0.90(-1.83%)
Sep 03, 2015 49.96 51.07 48.78 49.45 3,818,663 -0.09(-0.19%)
Sep 02, 2015 49.81 49.84 47.68 49.54 4,125,721 +0.38(+0.77%)
Sep 01, 2015 49.33 50.49 48.70 49.16 4,531,005 -2.05(-4.00%)
Aug 31, 2015 48.34 51.51 47.66 51.21 4,859,579 +1.71(+3.46%)
Aug 28, 2015 47.82 50.48 46.95 49.50 4,600,557 +1.46(+3.05%)
Aug 27, 2015 45.29 48.29 45.10 48.03 5,926,135 +3.91(+8.86%)
Aug 26, 2015 44.13 44.43 42.95 44.12 4,665,458 +1.10(+2.56%)
Aug 25, 2015 45.66 46.38 42.99 43.02 4,409,520 -0.90(-2.04%)
Aug 24, 2015 44.61 46.52 43.40 43.92 6,654,155 -3.45(-7.29%)
Aug 21, 2015 47.65 48.38 47.22 47.37 3,978,009 -0.65(-1.35%)
Aug 20, 2015 48.70 49.31 47.98 48.02 3,065,007 -0.85(-1.75%)
Aug 19, 2015 50.61 50.98 48.51 48.87 2,869,231 -2.14(-4.19%)
Aug 18, 2015 51.26 51.51 50.34 51.01 2,059,603 +0.37(+0.73%)
Aug 17, 2015 50.50 51.36 50.29 50.64 2,062,053 -0.26(-0.51%)
Aug 14, 2015 50.59 51.69 50.57 50.89 3,091,591 +0.25(+0.49%)
Aug 13, 2015 50.92 51.30 50.35 50.64 3,782,549 -0.54(-1.06%)
Aug 12, 2015 49.46 51.25 49.16 51.19 5,612,875 +1.32(+2.64%)
Aug 11, 2015 49.29 49.95 48.76 49.87 2,778,601 -0.47(-0.94%)
Aug 10, 2015 48.34 50.39 48.32 50.34 3,109,087 +2.17(+4.51%)
Aug 07, 2015 48.76 49.74 47.97 48.17 3,685,424 -0.77(-1.57%)
Aug 06, 2015 47.88 49.02 47.08 48.94 4,433,488 +0.77(+1.59%)
Aug 05, 2015 50.36 50.78 48.17 48.17 4,501,726 -1.40(-2.83%)
Aug 04, 2015 50.02 50.82 49.37 49.58 3,468,477 -0.13(-0.26%)
Aug 03, 2015 50.14 50.73 49.38 49.70 3,825,958 -1.13(-2.22%)
Jul 31, 2015 51.44 51.94 50.66 50.83 3,520,952 -1.14(-2.19%)
Jul 30, 2015 51.72 52.36 51.41 51.97 3,464,064 +0.25(+0.48%)
Jul 29, 2015 51.64 53.31 51.00 51.72 7,071,538 +0.34(+0.65%)
Jul 28, 2015 49.95 51.58 49.60 51.38 4,455,452 +1.70(+3.42%)
Jul 27, 2015 49.66 50.44 49.26 49.69 3,856,053 -0.70(-1.38%)
Jul 24, 2015 51.16 51.16 49.70 50.39 5,323,150 -0.68(-1.33%)
Jul 23, 2015 50.79 51.25 50.26 51.07 2,708,369 +0.24(+0.47%)
Jul 22, 2015 51.12 51.47 50.48 50.82 2,489,845 -0.16(-0.30%)
Jul 21, 2015 51.51 52.17 50.82 50.98 2,867,644 -0.36(-0.70%)
Jul 20, 2015 52.52 52.64 51.26 51.34 2,885,874 -1.57(-2.96%)
Jul 17, 2015 53.74 54.02 52.73 52.91 2,590,326 -1.09(-2.01%)
Jul 16, 2015 54.51 54.96 53.93 53.99 3,229,856 -0.32(-0.59%)
Jul 15, 2015 55.27 55.73 53.76 54.31 3,704,679 -1.31(-2.35%)
Jul 14, 2015 55.11 56.30 54.90 55.62 6,059,696 +0.51(+0.92%)
Jul 13, 2015 55.53 55.67 54.84 55.11 4,613,548 -0.31(-0.56%)
Jul 10, 2015 55.94 56.42 55.16 55.42 2,304,227 -0.27(-0.48%)
Jul 09, 2015 56.53 56.55 55.59 55.69 2,441,931 +0.24(+0.43%)
Jul 08, 2015 55.61 56.28 55.05 55.45 3,505,221 -0.59(-1.05%)
Jul 07, 2015 55.25 56.31 54.54 56.04 3,625,800 +0.55(+0.99%)
Jul 06, 2015 55.65 56.04 55.22 55.48 2,883,639 -1.12(-1.98%)
Jul 02, 2015 56.48 56.60 56.60 56.60 2,369,187 +0.25(+0.44%)
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.