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 (%)
Jul 29, 2016 51.41 53.82 51.41 53.65 4,098,012 +1.48(+2.84%)
Jul 28, 2016 51.50 53.00 51.28 52.17 5,308,092 +0.57(+1.10%)
Jul 27, 2016 52.00 53.66 50.55 51.60 9,367,172 -2.08(-3.87%)
Jul 26, 2016 52.46 53.71 52.16 53.68 3,789,063 +0.87(+1.65%)
Jul 25, 2016 53.50 53.78 52.36 52.81 4,099,419 -1.31(-2.42%)
Jul 22, 2016 55.26 55.43 53.66 54.12 2,773,378 -0.79(-1.44%)
Jul 21, 2016 56.28 56.93 54.72 54.91 1,965,645 -1.45(-2.57%)
Jul 20, 2016 55.81 56.68 54.72 56.36 3,171,042 +0.25(+0.45%)
Jul 19, 2016 57.10 57.48 55.84 56.11 2,305,217 -1.49(-2.59%)
Jul 18, 2016 56.72 57.65 56.25 57.60 2,802,739 +0.67(+1.18%)
Jul 15, 2016 58.08 58.36 56.67 56.93 3,409,253 -1.08(-1.86%)
Jul 14, 2016 59.09 59.43 57.97 58.01 2,839,539 -0.01(-0.02%)
Jul 13, 2016 59.99 60.12 57.46 58.02 4,019,853 -2.11(-3.51%)
Jul 12, 2016 57.24 60.17 57.08 60.13 4,561,649 +4.06(+7.24%)
Jul 11, 2016 57.23 57.41 55.99 56.07 2,337,003 -0.74(-1.30%)
Jul 08, 2016 57.68 56.48 55.77 56.81 3,259,179 +0.33(+0.58%)
Jul 07, 2016 57.73 58.68 55.85 56.48 4,218,113 -0.40(-0.70%)
Jul 06, 2016 56.54 56.96 55.86 56.88 3,065,108 -0.08(-0.14%)
Jul 05, 2016 58.65 59.28 56.19 56.96 4,089,111 -3.19(-5.30%)
Jul 01, 2016 60.01 60.15 60.15 60.15 3,315,600 +0.05(+0.08%)
Jun 30, 2016 59.42 60.38 58.81 60.10 11,904,150 +2.33(+4.03%)
Jun 29, 2016 55.87 57.98 55.43 57.77 3,837,624 +2.63(+4.77%)
Jun 28, 2016 54.50 55.54 53.72 55.14 4,226,858 +2.51(+4.77%)
Jun 27, 2016 54.87 55.12 51.82 52.63 6,098,315 -3.20(-5.73%)
Jun 24, 2016 57.04 58.07 55.51 55.83 4,830,263 -3.94(-6.59%)
Jun 23, 2016 58.73 59.79 58.33 59.77 2,501,445 +1.75(+3.02%)
Jun 22, 2016 59.03 59.03 57.84 58.02 1,880,460 -0.68(-1.16%)
Jun 21, 2016 58.12 58.82 57.50 58.70 2,241,914 +0.38(+0.65%)
Jun 20, 2016 58.18 58.81 57.73 58.32 2,825,318 +1.36(+2.39%)
Jun 17, 2016 57.02 57.61 56.73 56.96 2,947,273 +0.86(+1.53%)
Jun 16, 2016 56.39 56.46 54.42 56.10 4,120,484 -1.05(-1.84%)
Jun 15, 2016 57.65 58.26 56.25 57.15 3,637,183 -0.67(-1.16%)
Jun 14, 2016 57.00 58.16 56.81 57.82 2,145,307 +0.33(+0.57%)
Jun 13, 2016 57.28 58.57 56.93 57.49 2,338,479 -0.21(-0.36%)
Jun 10, 2016 59.51 59.91 57.18 57.70 3,635,850 -2.68(-4.44%)
Jun 09, 2016 60.73 61.73 60.35 60.38 2,304,424 -1.48(-2.39%)
Jun 08, 2016 62.23 63.00 61.22 61.86 2,690,443 +0.29(+0.47%)
Jun 07, 2016 60.91 61.76 60.20 61.57 3,359,592 +1.26(+2.09%)
Jun 06, 2016 58.95 60.37 58.59 60.31 2,926,021 +1.95(+3.34%)
Jun 03, 2016 59.33 59.74 58.13 58.36 2,079,327 -0.87(-1.47%)
Jun 02, 2016 58.24 59.23 57.80 59.23 2,451,183 +0.31(+0.53%)
Jun 01, 2016 59.93 59.10 57.67 58.92 3,283,734 -1.01(-1.69%)
May 31, 2016 60.44 61.12 59.56 59.93 2,650,542 -0.30(-0.50%)
May 27, 2016 59.94 60.23 60.23 60.23 3,747,200 -0.21(-0.35%)
May 26, 2016 61.51 62.00 60.40 60.44 3,399,556 -0.20(-0.33%)
May 25, 2016 58.78 60.93 58.78 60.64 3,708,714 +2.44(+4.19%)
May 24, 2016 58.93 58.99 57.80 58.20 2,311,687 -0.39(-0.67%)
May 23, 2016 56.96 59.09 56.62 58.59 2,558,647 +0.93(+1.61%)
May 20, 2016 57.55 57.95 56.55 57.66 2,743,438 +0.40(+0.70%)
May 19, 2016 57.01 57.54 55.54 57.26 3,838,386 -0.70(-1.21%)
May 18, 2016 57.73 58.51 57.33 57.96 4,001,437 +0.30(+0.52%)
May 17, 2016 58.30 59.01 57.36 57.66 4,641,223 -0.76(-1.30%)
May 16, 2016 58.82 59.72 58.20 58.42 3,339,040 +0.66(+1.14%)
May 13, 2016 57.87 58.88 57.57 57.76 3,216,829 -0.38(-0.65%)
May 12, 2016 59.20 60.30 57.47 58.14 3,713,684 -0.18(-0.31%)
May 11, 2016 57.51 59.25 56.92 58.32 4,455,521 +0.61(+1.06%)
May 10, 2016 54.95 57.76 54.63 57.71 4,443,473 +3.24(+5.95%)
May 09, 2016 55.41 55.89 53.93 54.47 3,164,754 -1.68(-2.99%)
May 06, 2016 55.06 56.90 55.02 56.15 3,585,845 +0.27(+0.48%)
May 05, 2016 57.21 57.67 55.35 55.88 3,638,159 +0.56(+1.01%)
May 04, 2016 57.40 57.76 54.75 55.32 3,796,417 -1.43(-2.52%)
May 03, 2016 58.28 58.82 56.44 56.75 4,137,873 -2.23(-3.78%)
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