Financial News

Hess Corp (NY: HES )

77.49 USD +3.43 (+4.63%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.31 52.19 49.31 51.81 2,204,699 +1.87(+3.74%)
Jun 29, 2020 48.88 49.96 48.42 49.94 1,638,198 +1.46(+3.01%)
Jun 26, 2020 49.92 50.08 48.20 48.48 2,672,100 -2.15(-4.25%)
Jun 25, 2020 48.59 50.71 48.01 50.63 1,499,064 +1.67(+3.41%)
Jun 24, 2020 51.53 51.80 48.90 48.96 1,970,967 -3.45(-6.58%)
Jun 23, 2020 52.50 53.72 52.31 52.41 2,206,951 +0.59(+1.14%)
Jun 22, 2020 50.94 51.97 50.17 51.82 1,934,238 +0.58(+1.13%)
Jun 19, 2020 53.55 53.55 51.24 51.24 4,852,500 -0.41(-0.79%)
Jun 18, 2020 49.87 51.99 49.65 51.65 2,139,979 +1.24(+2.46%)
Jun 17, 2020 51.94 52.06 50.41 50.41 1,857,999 -1.80(-3.45%)
Jun 16, 2020 52.50 52.56 49.75 52.21 2,398,761 +2.61(+5.26%)
Jun 15, 2020 46.76 49.92 46.26 49.60 2,327,691 -0.01(-0.02%)
Jun 12, 2020 51.11 51.71 47.92 49.61 2,930,100 +1.04(+2.14%)
Jun 11, 2020 49.55 51.86 48.21 48.57 3,543,776 -5.00(-9.33%)
Jun 10, 2020 56.18 56.73 53.54 53.57 2,203,408 -4.10(-7.11%)
Jun 09, 2020 57.09 58.65 56.40 57.67 2,841,460 -2.31(-3.85%)
Jun 08, 2020 59.83 60.03 58.01 59.98 4,409,857 +2.95(+5.17%)
Jun 05, 2020 56.00 57.93 55.45 57.03 6,349,700 +4.55(+8.67%)
Jun 04, 2020 51.82 53.23 51.10 52.48 1,655,269 +0.37(+0.71%)
Jun 03, 2020 52.81 52.99 50.66 52.11 2,245,059 +0.37(+0.72%)
Jun 02, 2020 50.08 52.01 49.73 51.74 3,169,716 +3.04(+6.24%)
Jun 01, 2020 47.59 48.94 47.11 48.70 2,458,389 +1.23(+2.59%)
May 29, 2020 48.75 48.75 46.48 47.47 2,653,300 -0.97(-2.00%)
May 28, 2020 49.56 49.79 48.33 48.44 2,185,881 -0.95(-1.92%)
May 27, 2020 49.43 49.57 47.34 49.39 1,450,810 +0.76(+1.56%)
May 26, 2020 49.07 49.61 48.08 48.63 1,934,745 +1.53(+3.25%)
May 22, 2020 46.64 47.19 46.26 47.10 1,884,200 -0.14(-0.30%)
May 21, 2020 47.65 48.20 46.51 47.24 1,320,517 -0.10(-0.21%)
May 20, 2020 47.18 48.37 47.00 47.34 1,616,846 +1.48(+3.23%)
May 19, 2020 49.30 49.30 45.76 45.86 1,896,216 -3.25(-6.62%)
May 18, 2020 47.22 50.05 46.92 49.11 3,063,371 +5.04(+11.44%)
May 15, 2020 42.45 45.23 42.33 44.07 2,604,900 +1.30(+3.04%)
May 14, 2020 41.54 43.89 40.30 42.77 2,829,577 +0.41(+0.97%)
May 13, 2020 45.10 46.07 41.88 42.36 2,757,510 -2.44(-5.45%)
May 12, 2020 47.50 47.75 44.59 44.80 2,495,022 -2.33(-4.94%)
May 11, 2020 47.74 48.30 46.82 47.13 2,038,495 -1.35(-2.78%)
May 08, 2020 47.69 48.51 47.11 48.48 2,087,900 +2.08(+4.48%)
May 07, 2020 46.90 48.70 45.71 46.40 2,997,374 +1.39(+3.09%)
May 06, 2020 46.10 46.65 44.55 45.01 2,690,605 -1.13(-2.45%)
May 05, 2020 49.00 49.18 45.89 46.14 2,746,972 -0.15(-0.32%)
May 04, 2020 43.13 46.72 42.71 46.29 3,527,471 +2.01(+4.54%)
May 01, 2020 47.28 47.74 43.97 44.28 2,821,500 -4.36(-8.96%)
Apr 30, 2020 49.62 50.40 47.47 48.64 3,869,058 -0.37(-0.75%)
Apr 29, 2020 46.58 49.27 45.81 49.01 3,982,398 +4.71(+10.63%)
Apr 28, 2020 44.17 44.67 42.83 44.30 2,632,197 +1.13(+2.62%)
Apr 27, 2020 41.37 43.48 40.44 43.17 2,386,309 +0.71(+1.67%)
Apr 24, 2020 42.64 43.34 40.71 42.46 3,974,100 +0.79(+1.90%)
Apr 23, 2020 41.66 42.67 40.63 41.67 3,646,872 +2.29(+5.82%)
Apr 22, 2020 38.56 39.51 37.10 39.38 3,213,695 +3.01(+8.28%)
Apr 21, 2020 34.13 37.18 33.74 36.37 4,213,255 +0.44(+1.22%)
Apr 20, 2020 33.96 37.42 33.69 35.93 4,413,033 -1.42(-3.80%)
Apr 17, 2020 32.99 37.54 32.62 37.35 4,443,600 +4.81(+14.78%)
Apr 16, 2020 34.86 34.89 32.41 32.54 4,295,592 -2.88(-8.13%)
Apr 15, 2020 36.00 36.68 34.03 35.42 4,693,762 -3.18(-8.24%)
Apr 14, 2020 39.42 39.56 38.05 38.60 3,109,211 -1.31(-3.28%)
Apr 13, 2020 41.77 42.27 39.32 39.91 2,541,511 -0.47(-1.16%)
Apr 09, 2020 41.32 43.80 38.55 40.38 5,153,200 +1.20(+3.06%)
Apr 08, 2020 35.97 39.37 35.79 39.18 3,078,562 +4.04(+11.50%)
Apr 07, 2020 37.87 38.99 34.99 35.14 3,681,715 +0.01(+0.03%)
Apr 06, 2020 33.95 35.63 32.59 35.13 3,551,718 +1.61(+4.80%)
Apr 03, 2020 36.96 37.42 31.05 33.52 5,668,000 -1.78(-5.04%)
Apr 02, 2020 33.73 37.50 32.15 35.30 5,309,190 +3.32(+10.38%)
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