Skip to main content

Hess Corp (NY: HES )

155.79 -1.85 (-1.17%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 158.21 158.50 154.93 157.64 1,088,032 -0.35(-0.22%)
Apr 10, 2024 155.88 158.14 155.66 157.99 1,618,535 +1.65(+1.06%)
Apr 09, 2024 156.60 157.09 154.82 156.34 1,468,861 +0.57(+0.37%)
Apr 08, 2024 157.95 158.29 155.77 155.77 1,784,288 -1.68(-1.07%)
Apr 05, 2024 156.57 157.74 155.32 157.45 2,037,667 +1.33(+0.85%)
Apr 04, 2024 156.24 157.88 155.53 156.12 2,805,489 -0.06(-0.04%)
Apr 03, 2024 156.28 156.45 155.03 156.18 1,639,528 +0.67(+0.43%)
Apr 02, 2024 156.33 156.75 153.96 155.51 1,457,130 +0.73(+0.47%)
Apr 01, 2024 153.05 154.94 151.59 154.78 1,745,730 +2.14(+1.40%)
Mar 28, 2024 151.69 152.24 150.91 152.64 2,443,974 +2.09(+1.39%)
Mar 27, 2024 149.48 150.84 149.31 150.55 2,132,596 +0.95(+0.64%)
Mar 26, 2024 151.81 152.18 149.51 149.60 2,314,014 -1.78(-1.18%)
Mar 25, 2024 150.51 152.43 150.30 151.38 1,165,573 +1.75(+1.17%)
Mar 22, 2024 149.49 150.15 149.01 149.63 2,708,573 +0.29(+0.19%)
Mar 21, 2024 149.39 150.45 148.81 149.34 2,435,469 +0.01(+0.01%)
Mar 20, 2024 151.46 151.46 148.88 149.33 3,852,054 -2.66(-1.75%)
Mar 19, 2024 150.88 152.04 149.98 151.99 1,720,111 +1.79(+1.19%)
Mar 18, 2024 151.17 152.13 149.96 150.20 2,559,945 -0.66(-0.44%)
Mar 15, 2024 149.85 151.74 148.82 150.86 3,400,614 +0.20(+0.13%)
Mar 14, 2024 149.49 150.71 148.08 150.66 1,741,220 +1.69(+1.13%)
Mar 13, 2024 148.38 150.00 148.04 148.97 2,035,038 +2.34(+1.60%)
Mar 12, 2024 146.86 148.03 145.47 146.63 2,113,893 -0.33(-0.22%)
Mar 11, 2024 144.66 147.02 144.36 146.96 2,433,201 +2.08(+1.44%)
Mar 08, 2024 144.16 144.92 143.47 144.88 2,558,491 +0.55(+0.38%)
Mar 07, 2024 143.34 145.47 143.17 144.33 4,247,499 +1.31(+0.92%)
Mar 06, 2024 147.46 148.35 142.74 143.02 8,245,169 -3.34(-2.28%)
Mar 05, 2024 145.80 147.39 144.98 146.36 2,461,587 +0.75(+0.52%)
Mar 04, 2024 148.22 148.34 144.39 145.61 3,436,047 -2.58(-1.74%)
Mar 01, 2024 147.00 149.09 146.22 148.19 3,570,168 +2.44(+1.67%)
Feb 29, 2024 145.97 146.88 145.17 145.75 3,878,550 +0.35(+0.24%)
Feb 28, 2024 144.77 147.31 144.70 145.40 2,823,937 +0.08(+0.06%)
Feb 27, 2024 146.88 148.15 143.70 145.32 7,257,551 -4.64(-3.09%)
Feb 26, 2024 149.40 150.66 148.43 149.96 3,491,767 +0.85(+0.57%)
Feb 23, 2024 148.14 149.72 147.32 149.11 3,187,711 -0.53(-0.35%)
Feb 22, 2024 147.83 150.90 147.27 149.64 2,155,268 +1.14(+0.77%)
Feb 21, 2024 147.45 149.56 147.35 148.50 3,084,830 +1.82(+1.24%)
Feb 20, 2024 148.48 148.93 146.68 146.68 3,138,411 -1.75(-1.18%)
Feb 16, 2024 148.77 150.00 148.08 148.43 1,979,325 +0.44(+0.30%)
Feb 15, 2024 142.72 148.84 142.49 147.99 1,813,523 +5.26(+3.69%)
Feb 14, 2024 143.95 144.73 142.02 142.73 2,503,325 -0.26(-0.18%)
Feb 13, 2024 143.81 144.19 141.72 142.99 2,313,210 -0.52(-0.36%)
Feb 12, 2024 142.76 144.28 142.34 143.51 2,306,087 +1.44(+1.01%)
Feb 09, 2024 146.12 147.65 142.00 142.07 4,570,827 -4.20(-2.87%)
Feb 08, 2024 145.16 146.93 143.26 146.27 3,201,373 +1.07(+0.74%)
Feb 07, 2024 146.16 147.32 144.67 145.20 2,153,488 -0.85(-0.58%)
Feb 06, 2024 145.63 147.31 145.02 146.05 2,155,260 +0.59(+0.41%)
Feb 05, 2024 145.05 147.06 144.19 145.46 2,958,661 -0.50(-0.34%)
Feb 02, 2024 143.57 146.73 142.89 145.96 2,540,555 +4.46(+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.