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 (%)
Sep 30, 2008 78.51 83.89 78.01 82.08 5,290,372 +5.97(+7.84%)
Sep 29, 2008 85.05 86.00 72.28 76.11 6,789,023 -13.42(-14.99%)
Sep 26, 2008 92.18 92.31 86.89 89.53 0 -6.52(-6.79%)
Sep 25, 2008 92.31 96.66 91.19 96.05 3,749,865 +3.33(+3.59%)
Sep 24, 2008 95.96 95.96 91.43 92.72 3,095,844 +0.43(+0.47%)
Sep 23, 2008 95.07 97.68 92.25 92.29 4,547,320 -3.16(-3.31%)
Sep 22, 2008 95.46 103.17 94.99 95.45 6,677,960 +0.67(+0.71%)
Sep 19, 2008 88.99 94.88 85.56 94.78 0 +10.17(+12.02%)
Sep 18, 2008 85.32 89.64 82.35 84.61 6,852,764 +0.84(+1.00%)
Sep 17, 2008 82.79 89.05 79.12 83.77 7,237,973 -0.45(-0.53%)
Sep 16, 2008 78.74 84.96 71.16 84.22 13,338,933 +2.60(+3.19%)
Sep 15, 2008 86.58 86.99 80.02 81.62 5,909,661 -10.66(-11.55%)
Sep 12, 2008 89.86 92.74 88.44 92.28 3,718,688 +3.85(+4.35%)
Sep 11, 2008 85.00 89.19 82.00 88.43 6,015,445 +2.76(+3.22%)
Sep 10, 2008 80.99 86.88 80.99 85.67 7,342,282 +5.98(+7.50%)
Sep 09, 2008 85.41 86.93 79.62 79.69 7,631,392 -8.45(-9.59%)
Sep 08, 2008 93.74 94.74 87.11 88.14 4,921,459 -3.30(-3.61%)
Sep 05, 2008 92.14 92.61 87.15 91.44 0 +0.04(+0.04%)
Sep 04, 2008 94.53 98.00 89.91 91.40 6,726,626 -3.56(-3.75%)
Sep 03, 2008 100.74 101.05 93.50 94.96 5,715,017 -6.61(-6.51%)
Sep 02, 2008 102.75 102.75 98.12 101.57 5,426,637 -3.14(-3.00%)
Aug 29, 2008 106.31 107.50 103.97 104.71 2,902,207 -0.82(-0.78%)
Aug 28, 2008 109.05 109.12 102.93 105.53 3,792,267 -1.61(-1.50%)
Aug 27, 2008 107.22 109.28 106.09 107.14 2,370,797 +1.61(+1.53%)
Aug 26, 2008 105.53 107.66 103.84 105.53 2,643,500 +0.69(+0.66%)
Aug 25, 2008 106.91 107.44 103.71 104.84 2,287,237 -1.43(-1.35%)
Aug 22, 2008 107.02 108.33 104.01 106.27 3,366,157 -2.82(-2.59%)
Aug 21, 2008 105.98 110.00 105.73 109.09 6,262,841 +5.09(+4.89%)
Aug 20, 2008 100.02 104.00 99.24 104.00 3,695,856 +5.55(+5.64%)
Aug 19, 2008 94.39 99.22 93.41 98.45 2,714,452 +3.72(+3.93%)
Aug 18, 2008 95.71 98.86 94.05 94.73 2,726,215 -0.59(-0.62%)
Aug 15, 2008 98.01 98.01 93.26 95.32 0 -3.59(-3.63%)
Aug 14, 2008 101.67 102.47 97.00 98.91 4,021,230 -2.96(-2.91%)
Aug 13, 2008 94.77 103.20 94.77 101.87 4,662,112 +5.69(+5.92%)
Aug 12, 2008 96.83 98.74 95.80 96.18 3,332,947 +0.47(+0.49%)
Aug 11, 2008 96.99 97.26 92.57 95.71 3,329,917 -0.16(-0.17%)
Aug 08, 2008 96.06 97.41 91.50 95.87 4,573,311 -2.07(-2.11%)
Aug 07, 2008 102.10 103.00 97.64 97.94 4,422,742 -2.81(-2.79%)
Aug 06, 2008 94.35 101.66 94.35 100.75 4,412,378 +4.57(+4.75%)
Aug 05, 2008 93.44 96.61 91.11 96.18 4,423,500 +3.11(+3.34%)
Aug 04, 2008 101.13 102.00 92.73 93.07 5,034,445 -8.06(-7.97%)
Aug 01, 2008 101.40 105.81 99.90 101.13 3,299,713 -0.27(-0.27%)
Jul 31, 2008 106.00 107.36 101.24 101.40 5,567,142 -5.57(-5.21%)
Jul 30, 2008 92.03 106.97 92.03 106.97 8,272,631 +12.72(+13.50%)
Jul 29, 2008 94.25 96.13 92.53 94.25 4,065,934 -0.74(-0.78%)
Jul 28, 2008 94.07 98.20 93.83 94.99 3,599,231 +1.12(+1.19%)
Jul 25, 2008 93.41 96.75 92.11 93.87 4,420,374 +0.46(+0.49%)
Jul 24, 2008 93.03 94.62 87.50 93.41 8,182,436 +1.17(+1.27%)
Jul 23, 2008 97.43 97.75 91.70 92.24 6,721,980 -5.54(-5.67%)
Jul 22, 2008 101.74 102.24 97.07 97.78 4,897,177 -6.20(-5.96%)
Jul 21, 2008 100.70 104.23 99.10 103.98 4,698,135 +6.13(+6.26%)
Jul 18, 2008 96.68 100.25 95.06 97.85 5,292,867 +1.95(+2.03%)
Jul 17, 2008 101.11 103.22 93.48 95.90 6,436,148 -5.14(-5.09%)
Jul 16, 2008 103.99 103.99 98.40 101.04 7,556,401 -2.62(-2.53%)
Jul 15, 2008 111.45 112.00 103.52 103.66 5,091,317 -7.59(-6.82%)
Jul 14, 2008 112.11 114.43 110.02 111.25 3,458,083 -0.51(-0.46%)
Jul 11, 2008 115.00 115.41 109.36 111.76 3,117,382 -1.22(-1.08%)
Jul 10, 2008 110.34 112.98 107.28 112.98 4,992,674 +3.24(+2.95%)
Jul 09, 2008 115.09 115.09 109.61 109.74 5,634,552 -3.57(-3.15%)
Jul 08, 2008 112.44 115.34 108.38 113.31 5,271,671 -1.23(-1.07%)
Jul 07, 2008 118.01 119.00 112.71 114.54 4,663,635 -5.00(-4.18%)
Jul 04, 2008 121.61 121.84 116.45 119.54 2,479,632 +0.00(+0.00%)
Jul 03, 2008 121.61 121.84 116.45 119.54 2,479,632 -0.44(-0.37%)
Jul 02, 2008 127.75 129.00 119.72 119.98 3,618,771 -6.68(-5.27%)
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