Indicators

Hess Corp (NY: HES )

143.33 -0.25 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	145.24	145.24	143.43	143.72	2,286,029	-0.58(-0.40%)
Dec 28, 2023	146.75	148.05	143.78	144.30	3,440,656	-3.83(-2.58%)
Dec 27, 2023	147.75	148.87	147.20	148.13	1,470,186	-0.05(-0.03%)
Dec 26, 2023	147.85	149.15	147.39	148.18	2,168,225	+2.06(+1.41%)
Dec 22, 2023	147.24	147.70	145.98	146.11	1,371,689	+0.41(+0.28%)
Dec 21, 2023	145.66	146.09	144.23	145.71	2,106,478	+0.38(+0.26%)
Dec 20, 2023	146.76	148.43	145.33	145.33	2,279,677	-1.31(-0.89%)
Dec 19, 2023	145.29	147.19	145.06	146.63	2,779,954	+1.35(+0.93%)
Dec 18, 2023	146.70	147.54	144.39	145.29	3,012,233	+1.12(+0.77%)
Dec 15, 2023	140.63	144.63	140.46	144.17	6,338,906	+1.94(+1.37%)
Dec 14, 2023	137.77	142.66	137.16	142.23	4,807,391	+6.33(+4.66%)
Dec 13, 2023	134.29	136.54	133.28	135.90	3,378,987	+1.92(+1.43%)
Dec 12, 2023	134.19	135.87	133.51	133.98	3,762,987	-1.39(-1.03%)
Dec 11, 2023	133.26	136.13	133.26	135.37	3,217,283	+1.69(+1.26%)
Dec 08, 2023	132.51	134.43	130.81	133.68	5,556,507	+2.26(+1.72%)
Dec 07, 2023	136.05	136.81	131.07	131.43	7,532,407	-4.02(-2.97%)
Dec 06, 2023	135.00	137.27	134.18	135.45	8,542,973	-2.10(-1.52%)
Dec 05, 2023	140.71	140.86	137.54	137.55	3,815,335	-3.28(-2.33%)
Dec 04, 2023	138.81	141.63	138.65	140.83	3,728,079	+0.62(+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.