Financial News

Hess Corp (NY: HES )

73.21 USD +2.42 (+3.42%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 67.91 72.32 67.64 70.79 3,406,507 +3.15(+4.66%)
Mar 03, 2021 65.49 69.60 65.37 67.64 2,212,920 +2.91(+4.50%)
Mar 02, 2021 65.99 66.79 64.61 64.73 2,509,426 -0.80(-1.22%)
Mar 01, 2021 66.31 67.25 65.08 65.53 2,128,445 +0.00(+0.00%)
Feb 26, 2021 66.01 66.79 63.15 65.53 2,391,800 -1.43(-2.14%)
Feb 25, 2021 69.25 69.52 66.47 66.96 2,600,092 -1.84(-2.67%)
Feb 24, 2021 68.29 70.50 67.15 68.80 4,251,812 +0.54(+0.79%)
Feb 23, 2021 66.40 68.27 63.37 68.26 2,884,815 +2.85(+4.36%)
Feb 22, 2021 63.68 66.91 63.68 65.41 2,521,261 +1.83(+2.88%)
Feb 19, 2021 61.00 63.69 60.85 63.58 2,421,900 +2.86(+4.71%)
Feb 18, 2021 61.60 62.32 60.39 60.72 1,777,953 -1.10(-1.78%)
Feb 17, 2021 61.64 63.05 60.91 61.82 1,829,649 +0.07(+0.11%)
Feb 16, 2021 61.27 62.61 60.51 61.75 2,200,934 +1.75(+2.92%)
Feb 12, 2021 57.50 60.12 57.50 60.00 2,233,600 +2.08(+3.59%)
Feb 11, 2021 59.78 60.20 57.36 57.92 2,225,218 -1.78(-2.98%)
Feb 10, 2021 58.87 60.50 58.69 59.70 2,439,656 +1.25(+2.14%)
Feb 09, 2021 59.73 59.99 58.37 58.45 2,162,469 -1.93(-3.20%)
Feb 08, 2021 57.80 60.55 57.77 60.38 1,932,596 +3.44(+6.04%)
Feb 05, 2021 59.20 59.28 56.88 56.94 2,069,600 -0.93(-1.61%)
Feb 04, 2021 58.69 58.85 56.33 57.87 2,386,386 -0.49(-0.84%)
Feb 03, 2021 54.84 58.43 54.56 58.36 2,427,424 +3.88(+7.12%)
Feb 02, 2021 56.34 56.69 54.40 54.48 1,555,436 -0.02(-0.04%)
Feb 01, 2021 55.02 55.38 53.43 54.50 1,390,756 +0.52(+0.96%)
Jan 29, 2021 55.42 56.14 53.67 53.98 1,737,000 -1.92(-3.43%)
Jan 28, 2021 56.57 57.16 54.41 55.90 2,128,592 -0.07(-0.13%)
Jan 27, 2021 56.70 59.04 54.75 55.97 2,621,445 -1.22(-2.13%)
Jan 26, 2021 58.52 60.11 57.09 57.19 1,908,066 -0.86(-1.48%)
Jan 25, 2021 58.85 59.22 57.21 58.05 2,904,150 -1.88(-3.14%)
Jan 22, 2021 58.84 60.36 58.07 59.93 2,053,100 -0.78(-1.28%)
Jan 21, 2021 62.00 62.25 59.00 60.71 2,323,030 -1.55(-2.49%)
Jan 20, 2021 62.93 62.93 61.51 62.26 1,088,119 +0.12(+0.19%)
Jan 19, 2021 61.84 62.86 61.05 62.14 2,057,719 +1.10(+1.80%)
Jan 15, 2021 62.51 62.55 60.25 61.04 1,973,100 -2.74(-4.30%)
Jan 14, 2021 62.57 64.82 62.57 63.78 1,723,990 +1.68(+2.71%)
Jan 13, 2021 63.61 63.80 61.53 62.10 1,192,334 -1.74(-2.73%)
Jan 12, 2021 61.64 63.90 61.17 63.84 1,955,656 +2.90(+4.76%)
Jan 11, 2021 58.60 60.96 58.26 60.94 1,195,291 +0.69(+1.15%)
Jan 08, 2021 61.62 61.93 59.93 60.25 1,710,800 -0.91(-1.49%)
Jan 07, 2021 60.00 61.69 59.65 61.16 1,761,764 +1.43(+2.39%)
Jan 06, 2021 57.46 59.98 56.69 59.73 2,759,466 +3.19(+5.64%)
Jan 05, 2021 53.54 57.78 53.54 56.54 2,360,391 +3.74(+7.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback