Financial News

Hess Corp (NY: HES )

91.78 USD +1.17 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.46 53.89 53.02 53.72 2,715,556 -0.05(-0.09%)
Sep 27, 2012 52.82 53.95 52.57 53.77 2,590,060 +1.37(+2.61%)
Sep 26, 2012 53.35 53.35 51.87 52.40 4,719,234 -1.20(-2.24%)
Sep 25, 2012 54.99 55.40 53.58 53.60 3,034,935 -1.18(-2.15%)
Sep 24, 2012 54.82 55.09 54.40 54.78 2,653,058 -0.86(-1.55%)
Sep 21, 2012 55.93 56.32 55.52 55.64 3,636,928 +0.20(+0.36%)
Sep 20, 2012 54.82 55.50 54.25 55.44 2,690,069 +0.34(+0.62%)
Sep 19, 2012 54.95 55.46 54.64 55.10 4,037,931 -0.40(-0.72%)
Sep 18, 2012 55.26 55.65 54.67 55.50 2,352,719 +0.01(+0.02%)
Sep 17, 2012 55.75 56.43 55.11 55.49 2,934,979 -0.57(-1.02%)
Sep 14, 2012 55.76 57.34 55.76 56.06 5,084,599 +0.46(+0.83%)
Sep 13, 2012 54.86 56.24 54.08 55.60 4,310,632 +0.82(+1.50%)
Sep 12, 2012 54.84 55.00 54.22 54.78 2,928,768 +0.19(+0.35%)
Sep 11, 2012 53.91 54.69 53.52 54.59 3,927,112 +1.46(+2.75%)
Sep 10, 2012 52.87 54.09 52.42 53.13 3,999,604 +0.23(+0.43%)
Sep 07, 2012 51.11 53.31 50.93 52.90 5,288,822 +2.08(+4.09%)
Sep 06, 2012 49.93 51.40 49.92 50.82 3,362,127 +1.51(+3.06%)
Sep 05, 2012 49.31 49.62 48.70 49.31 3,317,915 -0.34(-0.68%)
Sep 04, 2012 50.57 50.57 49.17 49.65 2,423,475 -0.88(-1.74%)
Aug 31, 2012 50.21 50.92 50.05 50.53 2,188,303 +0.85(+1.71%)
Aug 30, 2012 50.29 50.33 49.63 49.68 1,863,490 -0.86(-1.70%)
Aug 29, 2012 50.95 51.03 50.31 50.54 2,451,694 +0.67(+1.34%)
Aug 27, 2012 50.20 50.32 49.69 49.87 2,391,620 -0.32(-0.64%)
Aug 24, 2012 49.60 50.33 48.98 50.19 2,727,267 +0.41(+0.82%)
Aug 23, 2012 50.40 50.53 49.76 49.78 2,103,939 -0.67(-1.33%)
Aug 22, 2012 50.15 50.65 49.54 50.45 2,833,687 -0.02(-0.04%)
Aug 21, 2012 50.75 50.90 50.34 50.47 2,671,048 -0.02(-0.04%)
Aug 20, 2012 49.31 50.70 49.24 50.49 3,149,283 +1.18(+2.39%)
Aug 17, 2012 50.09 50.16 49.09 49.31 4,399,311 -0.70(-1.40%)
Aug 16, 2012 49.16 50.23 49.16 50.01 3,031,887 +0.78(+1.58%)
Aug 15, 2012 49.34 49.56 49.01 49.23 3,260,726 -0.35(-0.71%)
Aug 14, 2012 49.32 49.76 49.27 49.58 2,916,593 +0.49(+1.00%)
Aug 13, 2012 49.51 49.80 48.86 49.09 2,536,226 -0.59(-1.19%)
Aug 10, 2012 49.11 49.68 48.85 49.68 2,577,821 +0.09(+0.18%)
Aug 09, 2012 50.00 50.00 49.35 49.59 3,883,086 -0.44(-0.88%)
Aug 08, 2012 48.79 50.25 48.60 50.03 4,012,877 +0.61(+1.23%)
Aug 07, 2012 48.87 49.83 48.84 49.42 3,873,334 +1.14(+2.36%)
Aug 06, 2012 48.04 49.02 47.92 48.28 3,837,214 +0.57(+1.19%)
Aug 03, 2012 47.82 48.32 47.52 47.71 3,896,401 +1.19(+2.56%)
Aug 02, 2012 47.01 47.82 46.00 46.52 3,737,044 -1.28(-2.68%)
Aug 01, 2012 47.60 48.31 46.70 47.80 3,587,160 +0.64(+1.36%)
Jul 31, 2012 47.92 48.63 47.10 47.16 4,055,373 -1.02(-2.12%)
Jul 30, 2012 48.30 48.58 47.69 48.18 3,888,953 -0.18(-0.37%)
Jul 27, 2012 47.96 48.71 47.53 48.36 7,222,791 +0.80(+1.68%)
Jul 26, 2012 46.65 47.69 46.43 47.56 6,838,329 +2.10(+4.62%)
Jul 25, 2012 45.62 46.42 43.11 45.46 12,393,191 +1.53(+3.48%)
Jul 24, 2012 44.33 44.49 43.30 43.93 4,567,432 -0.48(-1.08%)
Jul 23, 2012 45.40 44.58 43.28 44.41 3,798,675 -0.99(-2.18%)
Jul 20, 2012 44.87 45.50 44.70 45.40 4,740,583 +0.41(+0.91%)
Jul 19, 2012 45.33 45.46 44.53 44.99 4,553,001 +0.09(+0.20%)
Jul 18, 2012 43.68 45.18 43.68 44.90 4,014,280 +0.80(+1.81%)
Jul 17, 2012 43.75 44.18 43.02 44.10 3,827,229 +0.60(+1.38%)
Jul 16, 2012 43.29 43.81 42.84 43.50 3,350,628 +0.21(+0.49%)
Jul 13, 2012 42.78 43.38 42.60 43.29 3,830,955 +0.69(+1.62%)
Jul 12, 2012 43.01 43.04 42.15 42.60 3,647,275 -1.08(-2.47%)
Jul 11, 2012 42.47 44.06 42.37 43.68 4,600,514 +1.38(+3.26%)
Jul 10, 2012 43.63 43.82 41.94 42.30 4,079,111 -1.01(-2.33%)
Jul 09, 2012 43.20 43.59 42.57 43.31 3,665,860 -0.01(-0.02%)
Jul 06, 2012 43.57 43.77 43.04 43.32 2,758,771 -0.97(-2.19%)
Jul 05, 2012 45.03 45.03 44.00 44.29 4,621,075 -1.01(-2.23%)
Jul 03, 2012 44.33 45.34 44.03 45.30 5,026,724 +1.84(+4.23%)
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