Financial News

Hess Corp (NY: HES )

71.34 USD -0.82 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.95 67.07 66.20 66.49 2,596,401 -0.56(-0.84%)
Jun 27, 2013 66.26 67.50 66.21 67.05 3,392,973 +1.34(+2.04%)
Jun 26, 2013 64.12 66.58 64.06 65.71 3,792,007 +2.06(+3.24%)
Jun 25, 2013 63.68 64.26 62.98 63.65 2,803,148 +0.78(+1.24%)
Jun 24, 2013 63.28 63.46 61.32 62.87 5,068,476 -1.15(-1.80%)
Jun 21, 2013 64.26 64.44 62.63 64.02 5,992,820 -0.26(-0.40%)
Jun 20, 2013 65.26 65.66 64.04 64.28 3,356,613 -2.10(-3.16%)
Jun 19, 2013 67.33 68.08 66.25 66.38 2,678,660 -1.14(-1.69%)
Jun 18, 2013 67.54 67.75 67.14 67.52 3,253,673 +0.01(+0.01%)
Jun 17, 2013 66.59 68.00 66.59 67.51 2,269,423 +1.54(+2.33%)
Jun 14, 2013 67.24 67.25 65.77 65.97 3,066,379 -0.88(-1.32%)
Jun 13, 2013 66.67 67.11 66.00 66.85 3,234,106 +0.03(+0.04%)
Jun 12, 2013 68.12 68.22 66.46 66.82 2,370,165 -0.47(-0.70%)
Jun 11, 2013 67.72 68.03 67.11 67.29 1,552,699 -1.46(-2.12%)
Jun 10, 2013 69.23 69.38 68.32 68.75 1,392,863 -0.43(-0.62%)
Jun 07, 2013 68.63 69.34 68.01 69.18 2,126,352 +1.19(+1.75%)
Jun 06, 2013 66.70 67.99 66.27 67.99 2,244,211 +1.23(+1.84%)
Jun 05, 2013 67.97 68.19 66.56 66.76 2,821,915 -1.49(-2.18%)
Jun 04, 2013 68.46 68.92 67.53 68.25 2,339,479 -0.54(-0.78%)
Jun 03, 2013 67.58 69.17 67.51 68.79 2,946,666 +1.38(+2.05%)
May 31, 2013 68.50 68.85 67.40 67.41 3,891,098 -1.33(-1.93%)
May 30, 2013 68.26 69.16 67.87 68.74 2,587,887 +0.17(+0.25%)
May 29, 2013 67.83 68.82 67.74 68.57 2,056,981 +0.05(+0.07%)
May 28, 2013 68.66 69.17 67.93 68.52 3,958,869 +1.04(+1.54%)
May 24, 2013 67.43 67.60 66.33 67.48 4,042,019 -0.56(-0.82%)
May 23, 2013 67.55 68.24 66.75 68.04 3,071,873 -0.54(-0.79%)
May 22, 2013 69.41 69.99 67.85 68.58 3,882,342 -1.03(-1.48%)
May 21, 2013 69.66 70.19 69.16 69.61 3,336,826 -0.11(-0.16%)
May 20, 2013 69.60 70.15 69.28 69.72 3,352,660 +0.04(+0.06%)
May 17, 2013 69.58 69.90 69.27 69.68 3,576,904 +0.57(+0.82%)
May 16, 2013 70.95 70.95 68.00 69.11 11,770,267 -1.49(-2.11%)
May 15, 2013 71.69 72.42 70.55 70.60 3,423,522 +1.21(+1.74%)
May 13, 2013 69.25 69.77 68.77 69.39 3,427,787 +0.09(+0.13%)
May 10, 2013 70.66 70.68 69.01 69.30 4,846,657 -1.66(-2.34%)
May 09, 2013 71.86 71.98 70.70 70.96 2,596,203 -0.93(-1.29%)
May 08, 2013 72.17 72.57 71.56 71.89 3,415,863 -0.37(-0.51%)
May 07, 2013 72.69 73.08 71.94 72.26 2,117,259 -0.20(-0.28%)
May 06, 2013 72.90 73.35 72.45 72.46 2,827,854 -0.54(-0.74%)
May 03, 2013 73.00 73.41 72.91 73.00 4,779,780 +0.79(+1.09%)
May 02, 2013 71.90 72.41 71.03 72.21 2,234,876 +1.50(+2.12%)
May 01, 2013 71.62 71.62 70.42 70.71 2,718,035 -1.47(-2.04%)
Apr 30, 2013 72.08 72.18 70.79 72.18 3,311,437 -0.02(-0.03%)
Apr 29, 2013 71.64 72.50 71.38 72.20 1,884,269 +1.21(+1.70%)
Apr 26, 2013 71.02 71.18 70.98 70.99 3,406,455 -0.17(-0.24%)
Apr 25, 2013 70.27 72.26 70.06 71.16 3,177,439 +1.04(+1.48%)
Apr 24, 2013 69.28 70.73 69.05 70.12 3,998,699 +1.91(+2.80%)
Apr 23, 2013 68.18 68.94 67.67 68.21 3,078,371 +0.31(+0.46%)
Apr 22, 2013 67.29 68.37 66.78 67.90 5,272,393 +1.12(+1.68%)
Apr 19, 2013 67.23 67.29 66.55 66.78 4,454,842 -0.24(-0.36%)
Apr 18, 2013 66.96 67.54 66.11 67.02 2,991,575 +0.11(+0.16%)
Apr 17, 2013 68.01 68.05 65.67 66.91 3,209,894 -1.88(-2.73%)
Apr 16, 2013 68.97 69.33 67.77 68.79 2,674,597 +0.82(+1.21%)
Apr 15, 2013 69.68 69.82 67.94 67.97 3,280,372 -3.42(-4.79%)
Apr 12, 2013 72.15 72.15 70.70 71.39 1,898,406 -1.27(-1.75%)
Apr 11, 2013 73.12 73.28 71.99 72.66 1,598,947 -0.26(-0.36%)
Apr 10, 2013 73.33 73.68 72.67 72.92 1,861,719 -0.38(-0.52%)
Apr 09, 2013 72.48 73.60 71.88 73.30 3,168,217 +0.86(+1.19%)
Apr 08, 2013 72.00 72.44 71.35 72.44 1,890,707 +0.75(+1.05%)
Apr 05, 2013 71.00 72.11 70.39 71.69 1,661,054 -0.10(-0.14%)
Apr 04, 2013 72.10 72.24 70.65 71.79 2,784,647 -0.27(-0.37%)
Apr 03, 2013 74.25 74.25 71.84 72.06 3,411,201 -2.08(-2.81%)
Apr 02, 2013 73.73 74.22 72.78 74.14 2,992,198 +0.60(+0.82%)
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