Indicators

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	151.23	151.78	150.45	152.18	2,451,435	+2.08(+1.39%)
Mar 27, 2024	149.03	150.38	148.86	150.09	2,139,106	+0.95(+0.63%)
Mar 26, 2024	151.35	151.72	149.06	149.15	2,321,078	-1.77(-1.18%)
Mar 25, 2024	150.05	151.97	149.84	150.92	1,169,131	+1.74(+1.17%)
Mar 22, 2024	149.03	149.69	148.56	149.18	2,716,841	+0.29(+0.19%)
Mar 21, 2024	148.94	150.00	148.36	148.88	2,442,904	+0.01(+0.01%)
Mar 20, 2024	151.00	151.00	148.42	148.88	3,863,813	-2.65(-1.75%)
Mar 19, 2024	150.42	151.58	149.52	151.53	1,725,362	+1.78(+1.19%)
Mar 18, 2024	150.71	151.67	149.50	149.74	2,567,760	-0.66(-0.44%)
Mar 15, 2024	149.39	151.28	148.37	150.40	3,410,995	+0.20(+0.13%)
Mar 14, 2024	149.03	150.25	147.63	150.20	1,746,535	+1.68(+1.13%)
Mar 13, 2024	147.93	149.54	147.59	148.52	2,041,250	+2.33(+1.60%)
Mar 12, 2024	146.41	147.58	145.03	146.18	2,120,346	-0.33(-0.22%)
Mar 11, 2024	144.22	146.57	143.92	146.51	2,440,629	+2.07(+1.44%)
Mar 08, 2024	143.72	144.48	143.03	144.44	2,566,301	+0.55(+0.38%)
Mar 07, 2024	142.90	145.03	142.73	143.89	4,260,465	+1.31(+0.92%)
Mar 06, 2024	147.01	147.90	142.30	142.59	8,270,339	-3.33(-2.28%)
Mar 05, 2024	145.36	146.94	144.54	145.91	2,469,101	+0.75(+0.52%)
Mar 04, 2024	147.77	147.89	143.95	145.17	3,446,536	-2.57(-1.74%)

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.