Financial News

Hess Corp (NY: HES )

75.34 USD +0.64 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 74.03 75.15 73.54 74.76 4,905,248 +1.78(+2.44%)
Jun 29, 2011 71.69 73.34 71.33 72.98 4,075,150 +1.51(+2.11%)
Jun 28, 2011 69.71 71.56 69.71 71.47 2,984,689 +2.28(+3.30%)
Jun 27, 2011 68.78 69.55 68.37 69.19 2,780,653 +0.15(+0.22%)
Jun 24, 2011 69.65 70.15 68.94 69.04 3,017,408 -0.54(-0.78%)
Jun 23, 2011 69.97 69.97 68.31 69.58 4,669,313 -1.84(-2.58%)
Jun 22, 2011 70.94 72.88 70.53 71.42 3,493,589 -0.11(-0.15%)
Jun 21, 2011 69.47 72.05 69.14 71.53 4,018,759 +2.80(+4.07%)
Jun 20, 2011 68.18 69.11 68.18 68.73 5,186,854 -0.55(-0.79%)
Jun 17, 2011 71.16 71.40 69.02 69.28 5,475,674 -1.03(-1.46%)
Jun 16, 2011 71.31 71.56 69.40 70.31 4,769,235 -0.67(-0.94%)
Jun 15, 2011 72.20 72.57 70.27 70.98 4,922,089 -2.38(-3.24%)
Jun 14, 2011 72.56 73.84 72.36 73.36 2,398,012 +1.75(+2.44%)
Jun 13, 2011 73.07 73.46 70.69 71.61 3,188,865 -1.24(-1.70%)
Jun 10, 2011 74.41 74.41 72.75 72.85 3,531,228 -2.26(-3.01%)
Jun 09, 2011 74.24 75.58 73.97 75.11 2,695,699 +1.34(+1.82%)
Jun 08, 2011 74.52 75.93 73.50 73.77 4,143,298 -0.76(-1.02%)
Jun 07, 2011 75.90 76.45 74.41 74.53 4,168,004 +0.15(+0.20%)
Jun 06, 2011 76.83 77.14 74.14 74.38 3,259,457 -2.59(-3.36%)
Jun 03, 2011 75.56 78.10 75.31 76.97 2,507,409 -0.47(-0.61%)
May 24, 2011 77.09 78.44 76.99 77.44 2,914,115 +1.24(+1.63%)
May 23, 2011 76.25 76.80 75.76 76.20 3,083,109 -1.72(-2.21%)
May 20, 2011 77.64 78.59 77.09 77.92 4,067,726 -0.16(-0.20%)
May 19, 2011 78.03 78.47 77.00 78.08 3,752,090 +0.89(+1.15%)
May 18, 2011 75.68 77.96 75.29 77.19 3,853,017 +1.73(+2.29%)
May 17, 2011 74.28 75.59 73.80 75.46 3,684,677 +0.87(+1.17%)
May 16, 2011 75.36 76.60 74.35 74.59 3,625,752 -1.19(-1.57%)
May 13, 2011 77.16 77.33 75.46 75.78 3,261,047 -0.60(-0.79%)
May 12, 2011 76.53 77.34 75.21 76.38 4,307,262 -0.69(-0.90%)
May 11, 2011 79.15 79.15 76.75 77.07 3,871,364 -2.60(-3.26%)
May 10, 2011 79.80 80.13 78.45 79.67 4,296,308 -0.28(-0.35%)
May 09, 2011 78.29 80.29 78.00 79.95 3,865,591 +2.48(+3.20%)
May 06, 2011 78.58 79.95 76.36 77.47 6,062,610 +0.95(+1.24%)
May 05, 2011 76.62 78.56 75.55 76.52 6,962,827 -0.91(-1.18%)
May 04, 2011 79.65 79.72 76.68 77.43 8,071,950 -2.40(-3.01%)
May 03, 2011 82.90 83.04 79.57 79.83 5,327,895 -3.73(-4.46%)
May 02, 2011 83.44 83.67 83.02 83.56 4,505,935 -2.40(-2.79%)
Apr 29, 2011 83.94 86.45 83.93 85.96 3,772,643 +2.02(+2.41%)
Apr 28, 2011 84.04 84.78 83.00 83.94 3,340,425 +1.20(+1.45%)
Apr 27, 2011 84.15 84.80 82.28 82.74 6,678,905 +2.07(+2.57%)
Apr 26, 2011 80.16 80.92 79.60 80.67 2,438,159 +0.67(+0.84%)
Apr 25, 2011 80.68 80.80 79.63 80.00 1,582,608 -0.68(-0.84%)
Apr 21, 2011 80.49 81.10 79.65 80.68 2,113,967 +0.13(+0.16%)
Apr 20, 2011 80.29 80.65 79.83 80.55 2,271,400 +1.99(+2.53%)
Apr 19, 2011 77.21 78.71 76.74 78.56 2,423,144 +1.35(+1.75%)
Apr 18, 2011 77.44 77.85 76.61 77.21 2,956,303 -1.67(-2.12%)
Apr 15, 2011 79.39 79.64 78.51 78.88 4,378,034 -0.77(-0.97%)
Apr 14, 2011 79.37 79.86 78.65 79.65 3,031,601 -0.02(-0.03%)
Apr 13, 2011 80.59 81.30 78.46 79.67 5,877,785 -0.64(-0.80%)
Apr 12, 2011 80.84 80.93 78.76 80.31 4,183,200 -1.47(-1.80%)
Apr 11, 2011 83.97 84.56 81.54 81.78 2,725,497 -2.46(-2.92%)
Apr 08, 2011 85.17 85.50 83.81 84.24 2,812,145 -0.29(-0.34%)
Apr 07, 2011 85.39 85.55 83.41 84.53 2,821,824 -0.28(-0.33%)
Apr 06, 2011 86.89 87.00 84.01 84.81 2,845,270 -1.54(-1.78%)
Apr 05, 2011 86.25 86.88 85.55 86.35 1,918,758 +0.47(+0.55%)
Apr 04, 2011 86.52 86.98 85.50 85.88 1,721,451 -0.86(-0.99%)
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