Financial News

Hess Corp (NY: HES )

89.15 USD -1.00 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 78.03 78.67 77.88 78.33 1,186,249 -0.46(-0.58%)
Sep 26, 2013 79.06 79.35 78.10 78.79 1,327,021 +0.07(+0.09%)
Sep 25, 2013 78.71 79.13 78.56 78.72 1,738,716 +0.21(+0.27%)
Sep 24, 2013 78.59 79.35 78.20 78.51 2,855,191 -0.02(-0.03%)
Sep 23, 2013 78.39 78.85 77.51 78.53 2,321,842 -0.10(-0.13%)
Sep 20, 2013 79.64 80.41 78.17 78.63 4,257,826 -1.01(-1.27%)
Sep 19, 2013 79.45 80.35 79.45 79.64 2,624,397 +0.42(+0.53%)
Sep 18, 2013 77.50 79.50 77.20 79.22 2,586,681 +1.43(+1.84%)
Sep 17, 2013 77.87 78.22 77.52 77.79 2,965,742 -0.13(-0.17%)
Sep 16, 2013 78.35 78.57 77.72 77.92 2,530,773 +0.20(+0.26%)
Sep 13, 2013 77.14 78.04 77.14 77.72 2,085,857 +0.47(+0.61%)
Sep 12, 2013 77.70 78.25 77.12 77.25 3,025,919 -0.85(-1.09%)
Sep 11, 2013 77.87 78.26 76.98 78.10 2,600,983 +0.31(+0.40%)
Sep 10, 2013 78.30 78.32 77.02 77.79 2,791,838 -0.54(-0.69%)
Sep 09, 2013 77.62 78.34 77.54 78.33 2,145,699 +1.03(+1.33%)
Sep 06, 2013 76.80 78.20 76.26 77.30 2,537,866 +0.77(+1.01%)
Sep 05, 2013 76.28 77.04 76.19 76.53 2,539,153 +0.38(+0.50%)
Sep 04, 2013 75.79 76.72 75.57 76.15 2,915,174 +0.16(+0.21%)
Sep 03, 2013 75.92 76.45 75.35 75.99 1,862,261 +1.14(+1.52%)
Aug 30, 2013 75.84 76.15 74.81 74.85 3,033,304 -0.97(-1.28%)
Aug 29, 2013 76.09 76.15 75.17 75.82 1,900,687 -0.66(-0.86%)
Aug 28, 2013 75.88 77.05 75.71 76.48 2,547,084 +1.03(+1.37%)
Aug 27, 2013 74.61 76.38 74.61 75.45 2,609,276 +0.04(+0.05%)
Aug 26, 2013 75.75 76.38 75.19 75.41 2,418,585 -0.25(-0.33%)
Aug 23, 2013 74.69 75.77 74.36 75.66 1,626,960 +1.15(+1.54%)
Aug 22, 2013 73.43 74.92 73.43 74.51 1,752,020 +1.48(+2.03%)
Aug 21, 2013 73.58 74.05 72.62 73.03 2,283,464 -0.69(-0.94%)
Aug 20, 2013 73.70 74.47 72.85 73.72 2,490,181 +0.43(+0.59%)
Aug 19, 2013 74.74 75.32 73.28 73.29 2,336,854 -1.78(-2.37%)
Aug 16, 2013 74.87 75.48 74.49 75.07 3,008,596 -0.16(-0.21%)
Aug 15, 2013 74.66 75.30 74.34 75.23 2,674,106 -0.24(-0.32%)
Aug 14, 2013 75.60 75.92 75.17 75.47 1,939,837 +0.26(+0.35%)
Aug 13, 2013 75.16 75.45 74.60 75.21 2,030,005 +0.08(+0.11%)
Aug 12, 2013 74.49 75.32 74.35 75.13 2,596,652 +0.24(+0.32%)
Aug 09, 2013 75.54 75.64 74.36 74.89 3,408,909 +0.53(+0.71%)
Aug 08, 2013 74.33 74.83 73.42 74.36 1,891,542 +0.80(+1.09%)
Aug 07, 2013 73.04 74.00 72.38 73.56 2,475,063 +0.10(+0.14%)
Aug 06, 2013 75.05 75.22 73.10 73.46 4,203,288 -1.62(-2.16%)
Aug 05, 2013 74.98 75.14 74.35 75.08 2,086,547 -0.23(-0.31%)
Aug 02, 2013 75.62 75.65 75.00 75.31 2,395,526 -0.73(-0.96%)
Aug 01, 2013 75.38 76.35 74.78 76.04 3,594,275 +1.58(+2.12%)
Jul 31, 2013 73.79 75.80 73.79 74.46 6,142,387 +1.27(+1.74%)
Jul 30, 2013 73.08 73.72 72.12 73.19 3,670,146 +1.16(+1.61%)
Jul 29, 2013 72.78 73.00 71.67 72.03 2,721,016 -1.17(-1.60%)
Jul 26, 2013 72.99 73.24 72.33 73.20 1,414,563 -0.34(-0.46%)
Jul 25, 2013 72.23 73.63 72.23 73.54 2,104,275 +0.91(+1.25%)
Jul 24, 2013 73.57 73.66 72.04 72.63 2,130,998 -0.80(-1.09%)
Jul 23, 2013 73.32 73.94 73.13 73.43 2,002,915 +0.16(+0.22%)
Jul 22, 2013 73.95 73.94 72.76 73.27 3,084,143 -0.67(-0.91%)
Jul 19, 2013 72.51 74.00 72.23 73.94 3,730,985 +1.78(+2.47%)
Jul 18, 2013 71.41 72.39 71.34 72.16 2,654,735 +0.90(+1.26%)
Jul 17, 2013 70.92 71.58 70.82 71.26 1,854,485 +0.52(+0.74%)
Jul 16, 2013 71.05 71.37 70.20 70.74 1,524,183 -0.32(-0.45%)
Jul 15, 2013 71.64 71.81 70.81 71.06 1,590,073 -0.11(-0.15%)
Jul 12, 2013 70.80 71.34 70.73 71.17 2,136,207 +0.21(+0.30%)
Jul 11, 2013 69.94 71.08 69.83 70.96 4,170,387 +2.23(+3.24%)
Jul 10, 2013 68.56 69.04 68.42 68.73 1,914,750 +0.16(+0.23%)
Jul 09, 2013 68.89 68.98 68.44 68.57 2,107,387 +0.04(+0.06%)
Jul 08, 2013 68.50 68.71 68.13 68.53 2,650,012 +0.40(+0.59%)
Jul 05, 2013 67.86 68.19 66.99 68.13 1,341,912 +0.93(+1.38%)
Jul 03, 2013 67.05 67.29 66.23 67.20 1,149,248 -0.02(-0.03%)
Jul 02, 2013 66.72 67.81 66.51 67.22 3,091,786 +0.51(+0.76%)
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