Hess Corp (NY: HES )

51.48 USD +1.54 (+3.08%)
Streaming Delayed Price Updated: 7:04 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 47.53 49.98 47.51 49.94 3,012,395 +3.40(+7.31%)
Nov 20, 2020 46.81 47.11 46.06 46.54 1,736,100 -0.53(-1.13%)
Nov 19, 2020 45.55 47.18 44.80 47.07 1,716,411 +1.04(+2.26%)
Nov 18, 2020 47.41 48.40 45.91 46.03 2,688,132 -1.28(-2.71%)
Nov 17, 2020 46.37 47.39 44.69 47.31 2,845,596 +0.49(+1.05%)
Nov 16, 2020 45.42 47.05 44.36 46.82 3,219,410 +3.40(+7.83%)
Nov 13, 2020 42.00 43.73 41.91 43.42 1,685,800 +1.83(+4.40%)
Nov 12, 2020 43.75 44.17 41.09 41.59 3,212,718 -2.41(-5.48%)
Nov 11, 2020 45.15 45.40 43.54 44.00 2,693,183 -0.79(-1.76%)
Nov 10, 2020 44.18 44.82 42.60 44.79 3,037,298 +1.40(+3.23%)
Nov 09, 2020 40.85 45.08 40.85 43.39 4,636,306 +6.90(+18.91%)
Nov 06, 2020 36.86 37.76 36.44 36.49 1,676,100 -0.51(-1.38%)
Nov 05, 2020 37.22 38.33 36.96 37.00 1,330,709 -0.22(-0.59%)
Nov 04, 2020 37.08 38.25 35.91 37.22 2,464,630 +0.31(+0.84%)
Nov 03, 2020 38.44 38.68 36.42 36.91 2,320,571 -1.13(-2.97%)
Nov 02, 2020 37.81 38.46 36.82 38.04 2,350,025 +0.82(+2.20%)
Oct 30, 2020 36.92 37.50 36.30 37.22 1,833,200 +0.04(+0.11%)
Oct 29, 2020 34.88 37.31 34.82 37.18 2,325,743 +1.06(+2.93%)
Oct 28, 2020 36.40 37.93 35.25 36.12 3,407,081 -1.28(-3.42%)
Oct 27, 2020 37.27 37.72 36.78 37.40 2,025,166 -0.03(-0.08%)
Oct 26, 2020 38.46 38.53 37.17 37.43 2,363,011 -1.94(-4.93%)
Oct 23, 2020 39.55 39.91 39.01 39.37 1,572,000 +0.12(+0.31%)
Oct 22, 2020 37.25 39.31 37.20 39.25 1,867,883 +2.06(+5.54%)
Oct 21, 2020 37.33 38.05 36.92 37.19 1,831,251 -0.66(-1.74%)
Oct 20, 2020 36.90 38.16 36.75 37.85 2,131,122 +1.25(+3.42%)
Oct 19, 2020 38.48 38.64 36.50 36.60 2,145,560 -1.46(-3.84%)
Oct 16, 2020 39.15 39.68 38.00 38.06 1,640,000 -1.26(-3.20%)
Oct 15, 2020 37.79 39.38 37.52 39.32 1,469,872 +0.73(+1.89%)
Oct 14, 2020 38.78 40.35 38.54 38.59 1,421,248 -0.06(-0.16%)
Oct 13, 2020 38.52 39.48 38.28 38.65 1,900,650 +0.01(+0.03%)
Oct 12, 2020 37.78 38.82 37.02 38.64 1,602,772 +0.58(+1.52%)
Oct 09, 2020 39.13 39.40 37.73 38.06 1,641,200 -0.53(-1.37%)
Oct 08, 2020 38.17 38.71 37.67 38.59 2,179,351 +0.91(+2.42%)
Oct 07, 2020 38.21 38.65 36.62 37.68 3,618,545 -0.29(-0.76%)
Oct 06, 2020 40.15 40.56 37.84 37.97 2,691,464 -1.39(-3.53%)
Oct 05, 2020 38.32 39.38 38.18 39.36 2,593,336 +1.65(+4.38%)
Oct 02, 2020 37.49 38.66 37.47 37.71 3,224,800 -1.27(-3.26%)
Oct 01, 2020 40.00 40.38 38.66 38.98 3,050,238 -1.95(-4.76%)
Sep 30, 2020 40.47 41.58 40.47 40.93 1,840,457 +0.24(+0.59%)
Sep 29, 2020 40.83 40.88 39.77 40.69 1,886,684 -0.34(-0.83%)
Sep 28, 2020 41.23 41.54 40.28 41.03 1,861,309 +0.55(+1.36%)
Sep 25, 2020 39.21 40.88 38.92 40.48 2,792,700 +1.03(+2.61%)
Sep 24, 2020 38.72 39.98 38.29 39.45 2,905,371 +0.05(+0.13%)
Sep 23, 2020 41.62 41.93 39.29 39.40 1,651,882 -1.83(-4.44%)
Sep 22, 2020 41.25 41.79 40.60 41.23 1,758,759 +0.08(+0.19%)
Sep 21, 2020 41.81 42.40 40.73 41.15 3,554,196 -1.87(-4.35%)
Sep 18, 2020 44.28 44.65 42.98 43.02 5,029,500 -1.23(-2.78%)
Sep 17, 2020 43.33 44.67 43.30 44.25 3,250,813 +0.05(+0.11%)
Sep 16, 2020 43.59 44.87 43.14 44.20 4,558,758 +1.35(+3.15%)
Sep 15, 2020 43.95 44.30 42.76 42.85 2,149,321 -0.99(-2.26%)
Sep 14, 2020 43.27 44.95 42.84 43.84 2,340,805 +0.59(+1.36%)
Sep 11, 2020 43.56 43.74 42.72 43.25 2,227,100 -0.27(-0.62%)
Sep 10, 2020 46.92 46.92 43.47 43.52 3,390,011 -3.43(-7.31%)
Sep 09, 2020 45.96 47.65 45.76 46.95 2,197,728 +1.25(+2.74%)
Sep 08, 2020 45.97 46.86 44.15 45.70 2,590,525 -1.45(-3.08%)
Sep 04, 2020 47.05 47.84 46.41 47.15 2,008,300 +0.74(+1.59%)
Sep 03, 2020 45.63 47.47 45.40 46.41 2,356,739 +0.52(+1.13%)
Sep 02, 2020 45.70 46.73 45.37 45.89 1,826,079 -0.05(-0.11%)
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.