Indicators

Hess Corp (NY: HES )

143.33 -0.25 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	145.53	146.44	144.73	145.31	3,890,390	+0.35(+0.24%)
Feb 28, 2024	144.33	146.86	144.26	144.96	2,832,557	+0.08(+0.05%)
Feb 27, 2024	146.43	147.70	143.26	144.88	7,279,706	-4.63(-3.09%)
Feb 26, 2024	148.94	150.20	147.98	149.50	3,502,426	+0.85(+0.57%)
Feb 23, 2024	147.69	149.27	146.87	148.66	3,197,442	-0.53(-0.35%)
Feb 22, 2024	147.38	150.44	146.82	149.19	2,161,847	+1.14(+0.77%)
Feb 21, 2024	147.00	149.10	146.90	148.05	3,094,247	+1.81(+1.24%)
Feb 20, 2024	148.03	148.47	146.23	146.23	3,147,991	-1.74(-1.18%)
Feb 16, 2024	148.32	149.54	147.63	147.98	1,985,367	+0.44(+0.30%)
Feb 15, 2024	142.29	148.39	142.06	147.54	1,819,059	+5.24(+3.69%)
Feb 14, 2024	143.51	144.29	141.59	142.30	2,510,967	-0.26(-0.18%)
Feb 13, 2024	143.37	143.75	141.29	142.56	2,320,271	-0.52(-0.36%)
Feb 12, 2024	142.33	143.84	141.91	143.07	2,313,127	+1.44(+1.01%)
Feb 09, 2024	145.68	147.20	141.57	141.64	4,584,780	-4.19(-2.87%)
Feb 08, 2024	144.72	146.48	142.82	145.82	3,211,146	+1.07(+0.74%)
Feb 07, 2024	145.72	146.87	144.23	144.76	2,160,062	-0.85(-0.58%)
Feb 06, 2024	145.19	146.87	144.58	145.60	2,161,839	+0.59(+0.41%)
Feb 05, 2024	144.61	146.61	143.75	145.02	2,967,693	-0.50(-0.34%)
Feb 02, 2024	143.13	146.28	142.46	145.52	2,548,310	+4.45(+3.15%)

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.