Financial News

Hess Corp (NY: HES )

77.92 USD +3.40 (+4.56%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 62.35 62.87 61.49 62.09 1,575,500 -1.03(-1.63%)
Nov 27, 2019 63.73 63.73 62.29 63.12 2,531,000 -0.45(-0.71%)
Nov 26, 2019 64.58 65.13 63.53 63.57 3,760,555 -1.18(-1.82%)
Nov 25, 2019 64.28 65.12 63.81 64.75 2,995,075 +0.38(+0.59%)
Nov 22, 2019 67.25 67.25 64.35 64.37 2,501,000 -2.54(-3.80%)
Nov 21, 2019 67.65 67.65 66.40 66.91 1,760,872 -0.22(-0.33%)
Nov 20, 2019 66.36 68.16 65.97 67.13 2,522,734 +0.93(+1.40%)
Nov 19, 2019 66.41 66.95 65.29 66.20 2,691,139 -0.59(-0.88%)
Nov 18, 2019 67.55 67.76 66.02 66.79 3,511,412 -1.23(-1.81%)
Nov 15, 2019 68.25 68.74 67.59 68.02 2,356,300 +0.17(+0.25%)
Nov 14, 2019 69.03 69.40 67.72 67.85 2,187,899 -1.12(-1.62%)
Nov 13, 2019 70.21 70.49 68.35 68.97 3,847,311 -2.84(-3.95%)
Nov 12, 2019 72.84 74.11 71.16 71.81 3,238,096 -0.99(-1.36%)
Nov 11, 2019 70.81 72.95 70.70 72.80 1,846,860 +0.95(+1.32%)
Nov 08, 2019 70.22 72.19 69.88 71.85 2,317,000 +1.12(+1.58%)
Nov 07, 2019 69.79 70.84 69.57 70.73 3,062,982 +2.07(+3.01%)
Nov 06, 2019 69.06 69.74 67.83 68.66 2,111,153 -1.04(-1.49%)
Nov 05, 2019 69.76 69.97 68.15 69.70 2,853,417 +0.46(+0.66%)
Nov 04, 2019 69.94 70.48 68.86 69.24 3,463,737 +0.33(+0.48%)
Nov 01, 2019 66.76 69.32 66.41 68.91 2,370,300 +3.16(+4.81%)
Oct 31, 2019 64.37 65.79 64.03 65.75 2,721,145 +0.99(+1.53%)
Oct 30, 2019 65.56 67.19 64.19 64.76 3,409,292 -3.04(-4.48%)
Oct 29, 2019 66.09 68.72 65.63 67.80 1,964,293 +1.23(+1.85%)
Oct 28, 2019 67.27 67.66 66.15 66.57 1,664,830 -0.21(-0.31%)
Oct 25, 2019 66.52 67.49 65.85 66.78 1,395,900 -0.09(-0.13%)
Oct 24, 2019 67.01 67.49 66.20 66.87 2,092,556 +0.25(+0.38%)
Oct 23, 2019 67.38 67.59 66.23 66.62 2,618,521 -0.93(-1.38%)
Oct 22, 2019 66.34 68.61 65.87 67.55 1,926,397 +1.64(+2.49%)
Oct 21, 2019 64.68 66.03 64.40 65.91 1,420,178 +0.96(+1.48%)
Oct 18, 2019 65.26 66.15 64.69 64.95 1,567,300 -0.21(-0.32%)
Oct 17, 2019 65.36 65.64 64.62 65.16 1,205,446 -0.07(-0.11%)
Oct 16, 2019 66.12 66.59 64.99 65.23 1,910,236 -0.90(-1.36%)
Oct 15, 2019 66.92 67.68 65.96 66.13 1,645,391 -1.06(-1.58%)
Oct 14, 2019 65.76 67.56 65.45 67.19 2,347,423 +0.42(+0.63%)
Oct 11, 2019 66.83 67.76 66.26 66.77 2,082,700 +0.86(+1.30%)
Oct 10, 2019 64.69 66.10 64.51 65.91 2,228,157 +1.56(+2.42%)
Oct 09, 2019 63.15 64.72 62.93 64.35 2,152,787 +2.23(+3.59%)
Oct 08, 2019 61.67 63.44 61.40 62.12 2,607,588 -0.58(-0.93%)
Oct 07, 2019 62.76 63.60 62.36 62.70 2,897,351 +0.31(+0.50%)
Oct 04, 2019 61.94 62.56 61.12 62.39 2,987,900 +0.60(+0.97%)
Oct 03, 2019 58.78 61.87 58.31 61.79 3,340,303 +2.47(+4.16%)
Oct 02, 2019 60.21 60.47 58.90 59.32 3,385,462 -1.30(-2.14%)
Oct 01, 2019 61.17 62.09 60.34 60.62 3,720,189 +0.14(+0.23%)
Sep 30, 2019 60.13 60.86 59.53 60.48 2,445,560 +0.35(+0.58%)
Sep 27, 2019 60.53 61.79 59.76 60.13 3,256,800 -1.55(-2.51%)
Sep 26, 2019 62.77 62.82 61.22 61.68 2,312,573 -1.84(-2.90%)
Sep 25, 2019 63.38 64.16 62.48 63.52 1,863,415 -0.80(-1.24%)
Sep 24, 2019 65.13 65.32 63.25 64.32 4,249,649 -1.19(-1.82%)
Sep 23, 2019 65.00 66.02 65.00 65.51 1,816,798 -0.16(-0.24%)
Sep 20, 2019 66.06 66.63 65.40 65.67 3,639,700 +0.09(+0.14%)
Sep 19, 2019 67.80 68.00 65.00 65.58 2,494,408 -1.33(-1.99%)
Sep 18, 2019 66.80 68.06 66.35 66.91 3,292,857 -0.89(-1.31%)
Sep 17, 2019 69.50 69.98 64.91 67.80 4,875,769 -2.49(-3.54%)
Sep 16, 2019 66.95 71.06 66.28 70.29 6,852,622 +7.07(+11.18%)
Sep 13, 2019 63.81 64.14 62.75 63.22 2,943,900 -0.26(-0.41%)
Sep 12, 2019 63.22 64.80 63.06 63.48 2,703,516 -1.47(-2.26%)
Sep 11, 2019 63.60 65.09 63.28 64.95 3,408,238 +1.74(+2.75%)
Sep 10, 2019 64.41 65.04 62.29 63.21 6,011,985 -0.85(-1.33%)
Sep 09, 2019 64.84 65.05 63.01 64.06 4,823,115 +0.02(+0.03%)
Sep 06, 2019 63.80 64.64 63.34 64.04 4,074,100 -0.95(-1.46%)
Sep 05, 2019 65.50 65.99 64.88 64.99 2,379,019 -0.05(-0.08%)
Sep 04, 2019 64.24 65.40 63.47 65.04 2,561,697 +1.76(+2.78%)
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