Financial News

Hess Corp (NY: HES )

76.44 USD -1.22 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.20 43.45 42.01 43.45 6,907,151 +2.33(+5.67%)
Jun 28, 2012 40.59 41.30 40.28 41.12 6,165,560 +0.12(+0.29%)
Jun 27, 2012 40.20 41.22 40.00 41.00 5,388,021 +1.01(+2.53%)
Jun 26, 2012 39.95 40.62 39.68 39.99 4,037,698 +0.04(+0.10%)
Jun 25, 2012 40.41 40.51 39.67 39.95 5,394,726 -1.05(-2.56%)
Jun 22, 2012 41.32 41.59 40.56 41.00 6,397,180 +0.03(+0.07%)
Jun 21, 2012 44.19 44.19 40.91 40.97 8,200,656 -3.24(-7.33%)
Jun 20, 2012 44.39 44.83 43.66 44.21 4,112,007 -0.12(-0.27%)
Jun 19, 2012 43.98 44.63 43.57 44.33 3,155,188 +0.62(+1.42%)
Jun 18, 2012 44.22 44.22 43.12 43.71 3,339,168 -1.09(-2.43%)
Jun 15, 2012 44.20 44.89 43.68 44.80 3,890,046 +0.85(+1.93%)
Jun 14, 2012 43.15 44.03 42.81 43.95 4,524,954 +0.82(+1.90%)
Jun 13, 2012 43.59 44.01 42.92 43.13 4,783,136 -0.80(-1.82%)
Jun 12, 2012 44.14 44.57 43.50 43.93 4,176,112 -0.05(-0.11%)
Jun 11, 2012 45.29 45.79 43.92 43.98 4,195,918 -0.74(-1.65%)
Jun 08, 2012 44.20 44.93 43.94 44.72 3,008,933 -0.04(-0.09%)
Jun 07, 2012 45.88 46.48 44.65 44.76 3,825,880 -0.34(-0.75%)
Jun 06, 2012 43.74 45.39 43.74 45.10 6,714,861 +2.09(+4.86%)
Jun 05, 2012 42.51 43.68 42.51 43.01 3,582,172 +0.33(+0.77%)
Jun 04, 2012 42.82 43.13 41.85 42.68 4,866,526 +0.03(+0.07%)
Jun 01, 2012 43.70 43.70 42.22 42.65 7,453,853 -1.05(-2.40%)
May 31, 2012 45.49 45.61 43.31 43.70 9,571,751 -1.68(-3.70%)
May 30, 2012 46.68 46.68 45.15 45.38 4,210,576 -2.04(-4.30%)
May 29, 2012 47.30 48.00 46.86 47.42 4,262,315 +0.73(+1.56%)
May 25, 2012 46.30 47.15 46.30 46.69 3,327,848 +0.18(+0.39%)
May 24, 2012 46.68 46.74 45.79 46.51 4,487,734 -0.12(-0.26%)
May 23, 2012 45.08 46.65 44.65 46.63 5,707,955 +0.86(+1.88%)
May 22, 2012 46.03 46.88 45.45 45.77 5,144,106 -0.27(-0.59%)
May 21, 2012 44.78 46.09 44.78 46.04 6,388,416 +1.44(+3.23%)
May 18, 2012 45.38 45.79 44.37 44.60 5,874,386 -0.55(-1.22%)
May 17, 2012 44.36 45.80 44.36 45.15 6,940,528 +0.91(+2.06%)
May 16, 2012 45.65 46.49 44.10 44.24 8,374,308 -1.08(-2.38%)
May 15, 2012 46.70 47.12 45.10 45.32 6,958,910 -1.31(-2.81%)
May 14, 2012 47.20 47.24 46.50 46.63 5,762,979 -1.32(-2.75%)
May 11, 2012 48.18 49.35 47.81 47.95 3,942,186 -0.60(-1.24%)
May 10, 2012 49.35 49.86 48.39 48.55 4,840,957 -0.10(-0.21%)
May 09, 2012 49.85 49.85 48.30 48.65 7,062,238 -1.20(-2.41%)
May 08, 2012 50.06 50.09 48.62 49.85 6,451,098 -0.49(-0.97%)
May 07, 2012 50.87 51.04 50.02 50.34 4,742,256 -0.60(-1.18%)
May 04, 2012 51.79 52.00 50.36 50.94 5,470,564 -1.46(-2.79%)
May 03, 2012 53.54 53.99 52.10 52.40 5,152,057 -1.64(-3.03%)
May 02, 2012 53.69 54.45 53.00 54.04 6,235,591 +0.01(+0.02%)
May 01, 2012 52.40 54.31 52.30 54.03 6,961,172 +1.89(+3.62%)
Apr 30, 2012 51.54 52.48 51.35 52.14 5,280,704 +0.60(+1.16%)
Apr 27, 2012 51.81 51.98 51.22 51.54 7,596,247 -0.21(-0.41%)
Apr 26, 2012 50.78 53.19 50.71 51.75 11,646,508 +0.57(+1.11%)
Apr 25, 2012 56.05 56.19 50.31 51.18 20,989,516 -3.86(-7.01%)
Apr 24, 2012 54.13 55.30 53.91 55.04 4,475,978 +0.92(+1.70%)
Apr 23, 2012 53.83 54.35 53.08 54.12 4,340,584 -0.95(-1.73%)
Apr 20, 2012 55.66 56.25 55.00 55.07 3,188,878 -0.18(-0.33%)
Apr 19, 2012 55.28 56.00 54.93 55.25 2,484,966 +0.10(+0.18%)
Apr 18, 2012 55.38 55.83 54.85 55.15 2,454,348 -0.42(-0.76%)
Apr 17, 2012 54.88 55.90 54.61 55.57 3,130,870 +1.31(+2.41%)
Apr 16, 2012 55.57 55.86 54.08 54.26 3,567,142 -1.02(-1.85%)
Apr 13, 2012 56.40 56.65 55.25 55.28 3,247,172 -1.38(-2.44%)
Apr 12, 2012 55.63 56.93 55.55 56.66 3,351,616 +1.19(+2.15%)
Apr 11, 2012 56.13 56.40 55.26 55.47 3,857,525 +0.02(+0.04%)
Apr 10, 2012 56.87 56.99 55.17 55.45 3,524,753 -1.29(-2.27%)
Apr 09, 2012 56.53 57.45 56.38 56.74 2,927,405 -1.13(-1.95%)
Apr 05, 2012 57.85 59.05 57.54 57.87 3,336,200 -0.71(-1.21%)
Apr 04, 2012 58.19 58.90 57.70 58.58 4,537,883 -0.36(-0.61%)
Apr 03, 2012 59.42 59.53 58.38 58.94 2,949,523 -0.61(-1.02%)
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