Financial News

Hess Corp (NY: HES )

67.60 USD -3.74 (-5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 67.72 68.50 66.23 66.53 3,482,497 -0.88(-1.31%)
Sep 27, 2007 69.85 69.87 67.01 67.41 3,339,500 -1.02(-1.49%)
Sep 26, 2007 68.20 69.04 67.14 68.43 2,488,041 +0.94(+1.39%)
Sep 25, 2007 66.90 67.75 66.50 67.49 3,309,200 -0.55(-0.81%)
Sep 24, 2007 67.69 68.58 67.47 68.04 2,196,300 +0.19(+0.28%)
Sep 21, 2007 66.94 68.96 66.40 67.85 4,236,100 +1.45(+2.18%)
Sep 20, 2007 66.62 66.62 65.77 66.40 2,456,300 -0.12(-0.18%)
Sep 19, 2007 66.34 67.65 66.18 66.52 2,329,100 +0.51(+0.77%)
Sep 18, 2007 63.79 66.01 63.45 66.01 2,313,125 +2.58(+4.07%)
Sep 17, 2007 62.97 64.06 62.64 63.43 1,819,200 +0.09(+0.14%)
Sep 14, 2007 63.40 64.03 62.62 63.34 1,988,810 -0.68(-1.06%)
Sep 13, 2007 63.02 65.00 63.02 64.02 2,271,300 -0.15(-0.23%)
Sep 12, 2007 62.17 64.59 62.11 64.17 3,246,700 +1.73(+2.77%)
Sep 11, 2007 61.10 62.88 60.08 62.44 3,251,600 +1.79(+2.95%)
Sep 10, 2007 61.53 61.53 59.27 60.65 2,888,000 -1.00(-1.62%)
Sep 07, 2007 61.75 62.20 61.07 61.65 1,320,100 -1.32(-2.10%)
Sep 06, 2007 61.68 63.40 61.39 62.97 3,194,700 +1.29(+2.09%)
Sep 05, 2007 61.00 61.81 60.66 61.68 1,851,400 -0.41(-0.66%)
Sep 04, 2007 60.78 62.96 60.44 62.09 1,838,400 +0.72(+1.17%)
Aug 31, 2007 59.93 61.60 59.48 61.37 2,577,100 +2.75(+4.69%)
Aug 30, 2007 58.50 59.68 58.31 58.62 1,580,400 -0.73(-1.23%)
Aug 29, 2007 57.67 59.58 57.46 59.35 2,026,300 +1.82(+3.16%)
Aug 28, 2007 58.70 58.81 57.44 57.53 1,996,200 -1.28(-2.18%)
Aug 27, 2007 58.81 59.05 58.10 58.81 1,236,334 -0.28(-0.47%)
Aug 24, 2007 57.74 59.23 57.74 59.09 1,505,100 +1.42(+2.46%)
Aug 23, 2007 58.24 58.50 57.09 57.67 1,724,000 -0.06(-0.10%)
Aug 22, 2007 57.97 58.48 57.14 57.73 2,351,000 +0.86(+1.51%)
Aug 21, 2007 58.00 58.98 56.33 56.87 2,218,800 -1.60(-2.74%)
Aug 20, 2007 57.00 58.77 56.35 58.47 2,763,988 +1.17(+2.04%)
Aug 17, 2007 55.63 57.50 55.46 57.30 3,228,321 +2.06(+3.73%)
Aug 16, 2007 55.69 56.04 53.12 55.24 4,427,086 -0.95(-1.69%)
Aug 15, 2007 58.85 59.52 55.84 56.19 3,198,751 -2.24(-3.83%)
Aug 14, 2007 60.64 60.74 58.26 58.43 2,643,215 -1.79(-2.97%)
Aug 13, 2007 60.00 60.68 59.50 60.22 2,740,200 +0.98(+1.65%)
Aug 10, 2007 57.45 59.59 55.53 59.24 4,384,412 +1.74(+3.03%)
Aug 09, 2007 57.94 58.57 56.34 57.50 4,057,511 -0.70(-1.20%)
Aug 08, 2007 57.24 59.35 56.58 58.20 3,503,136 +0.92(+1.61%)
Aug 07, 2007 55.38 57.79 54.70 57.28 4,227,336 +1.65(+2.97%)
Aug 06, 2007 56.88 57.01 53.92 55.63 5,707,617 -1.50(-2.63%)
Aug 03, 2007 57.51 59.91 56.76 57.13 3,959,800 -2.78(-4.64%)
Aug 02, 2007 60.34 60.63 58.41 59.91 3,150,000 -0.25(-0.42%)
Aug 01, 2007 60.25 62.09 58.10 60.16 3,823,668 -1.04(-1.70%)
Jul 31, 2007 62.63 63.17 61.08 61.20 3,354,167 -0.59(-0.95%)
Jul 30, 2007 61.25 62.24 59.88 61.79 3,568,648 +1.10(+1.81%)
Jul 27, 2007 63.30 63.30 59.17 60.69 4,467,767 -1.69(-2.71%)
Jul 26, 2007 64.58 65.00 61.06 62.38 5,704,390 -4.20(-6.31%)
Jul 25, 2007 66.00 67.00 64.52 66.58 4,011,905 +1.95(+3.02%)
Jul 24, 2007 65.73 66.20 64.00 64.63 4,451,691 -2.10(-3.15%)
Jul 23, 2007 64.01 67.00 63.65 66.73 2,866,000 +1.39(+2.13%)
Jul 20, 2007 65.52 66.43 64.83 65.34 3,185,764 -0.97(-1.46%)
Jul 19, 2007 65.55 67.22 65.55 66.31 2,902,459 -0.17(-0.26%)
Jul 18, 2007 65.18 66.69 65.16 66.48 3,059,584 +0.79(+1.20%)
Jul 17, 2007 67.00 67.00 65.27 65.69 2,779,200 -0.02(-0.03%)
Jul 16, 2007 66.69 67.09 64.66 65.71 3,270,504 -0.41(-0.62%)
Jul 13, 2007 65.02 66.56 64.67 66.12 2,406,923 +1.49(+2.31%)
Jul 12, 2007 62.34 64.75 62.34 64.63 3,362,915 +1.14(+1.80%)
Jul 11, 2007 63.20 63.69 62.18 63.49 2,920,100 +0.29(+0.46%)
Jul 10, 2007 61.49 64.30 61.20 63.20 5,333,392 +1.53(+2.48%)
Jul 09, 2007 60.95 62.36 61.30 61.67 2,799,033 +0.72(+1.18%)
Jul 06, 2007 61.00 61.39 60.75 60.95 2,154,900 +0.28(+0.46%)
Jul 05, 2007 60.50 61.13 59.98 60.67 2,653,700 +0.58(+0.97%)
Jul 03, 2007 59.62 60.09 59.41 60.09 943,170 +0.60(+1.01%)
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