Financial News

Hess Corp (NY: HES )

87.69 USD -1.28 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 48.37 50.10 48.30 50.00 1,644,600 +1.63(+3.38%)
May 30, 2006 49.51 49.79 48.19 48.37 1,046,700 -0.53(-1.09%)
May 26, 2006 48.67 49.18 48.27 48.90 741,400 +0.57(+1.19%)
May 25, 2006 47.50 48.53 47.27 48.33 1,372,400 +1.32(+2.82%)
May 24, 2006 46.58 48.08 46.09 47.00 1,582,000 -0.04(-0.09%)
May 23, 2006 47.49 48.63 46.93 47.04 1,516,700 +0.15(+0.32%)
May 22, 2006 47.00 47.50 45.44 46.89 1,811,900 -0.37(-0.79%)
May 19, 2006 46.98 47.98 46.30 47.27 1,379,400 +0.31(+0.66%)
May 18, 2006 47.89 48.26 46.95 46.96 1,324,000 -0.91(-1.91%)
May 17, 2006 47.97 49.17 47.42 47.87 2,536,500 +0.35(+0.74%)
May 16, 2006 47.55 48.24 47.16 47.52 1,227,900 +0.18(+0.39%)
May 15, 2006 47.65 48.32 46.78 47.33 1,376,700 -1.01(-2.09%)
May 12, 2006 49.20 49.67 48.02 48.34 1,638,100 -0.92(-1.87%)
May 11, 2006 49.98 50.25 49.02 49.27 1,820,000 -0.20(-0.40%)
May 10, 2006 48.17 49.50 47.87 49.47 1,232,600 +1.13(+2.34%)
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