Financial News

Hess Corp (NY: HES )

74.06 USD -1.79 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 74.92 75.12 73.54 74.06 2,139,765 -1.79(-2.36%)
Jul 26, 2021 74.57 75.90 74.18 75.85 1,666,879 +1.48(+1.99%)
Jul 23, 2021 75.05 75.15 73.56 74.37 1,349,204 -0.62(-0.83%)
Jul 22, 2021 76.54 76.56 74.75 74.99 1,099,388 -1.31(-1.72%)
Jul 21, 2021 76.33 77.18 75.43 76.30 1,844,037 +2.06(+2.77%)
Jul 20, 2021 73.56 75.36 72.84 74.24 2,650,492 +0.59(+0.80%)
Jul 19, 2021 73.78 74.88 72.43 73.65 2,775,235 -2.72(-3.56%)
Jul 16, 2021 79.25 79.60 76.08 76.37 2,064,480 -2.01(-2.56%)
Jul 15, 2021 79.20 80.38 77.98 78.38 2,286,585 -2.01(-2.50%)
Jul 14, 2021 84.58 85.71 80.03 80.39 2,166,376 -3.52(-4.19%)
Jul 13, 2021 84.09 84.83 83.18 83.91 1,035,058 -0.69(-0.82%)
Jul 12, 2021 82.84 85.17 82.33 84.60 1,210,332 +0.59(+0.70%)
Jul 09, 2021 84.41 84.44 81.91 84.01 2,307,248 +1.41(+1.71%)
Jul 08, 2021 81.81 83.72 81.38 82.60 1,951,168 -0.74(-0.89%)
Jul 07, 2021 84.99 85.72 82.38 83.34 1,755,446 -1.84(-2.16%)
Jul 06, 2021 87.96 87.96 85.08 85.18 2,033,000 -2.99(-3.39%)
Jul 02, 2021 88.12 88.64 87.65 88.17 941,363 -0.72(-0.81%)
Jul 01, 2021 89.74 90.32 88.22 88.89 1,447,260 +1.57(+1.80%)
Jun 30, 2021 87.00 88.81 86.82 87.32 1,378,240 +1.13(+1.31%)
Jun 29, 2021 87.46 88.63 86.13 86.19 1,294,617 +0.01(+0.01%)
Jun 28, 2021 88.73 88.73 85.39 86.18 2,018,559 -3.14(-3.52%)
Jun 25, 2021 89.20 89.47 87.66 89.32 2,562,617 +0.82(+0.93%)
Jun 24, 2021 88.30 88.84 87.41 88.50 2,081,993 +0.21(+0.24%)
Jun 23, 2021 89.84 91.09 88.21 88.29 1,438,122 -0.33(-0.37%)
Jun 22, 2021 89.88 90.16 88.07 88.62 2,336,086 -1.78(-1.97%)
Jun 21, 2021 85.41 90.61 85.41 90.40 2,424,615 +6.05(+7.17%)
Jun 18, 2021 83.86 85.26 82.93 84.35 4,348,833 -1.28(-1.49%)
Jun 17, 2021 88.39 88.86 84.05 85.63 2,287,164 -2.89(-3.26%)
Jun 16, 2021 89.95 90.54 87.88 88.52 2,509,428 -2.14(-2.36%)
Jun 15, 2021 89.19 90.77 89.02 90.66 1,164,023 +1.99(+2.24%)
Jun 14, 2021 89.83 90.67 87.60 88.67 1,439,031 -1.01(-1.13%)
Jun 11, 2021 89.60 90.10 89.08 89.68 1,167,019 +0.65(+0.73%)
Jun 10, 2021 90.33 90.97 87.87 89.03 1,102,554 +0.15(+0.17%)
Jun 09, 2021 89.36 90.03 88.51 88.88 1,861,286 -1.30(-1.44%)
Jun 08, 2021 88.16 90.36 86.86 90.18 2,195,386 +1.13(+1.27%)
Jun 07, 2021 88.63 89.56 88.32 89.05 1,132,483 +0.13(+0.15%)
Jun 04, 2021 88.61 89.00 86.96 88.92 1,276,789 +1.42(+1.62%)
Jun 03, 2021 88.00 88.58 87.28 87.50 2,062,302 -0.90(-1.02%)
Jun 02, 2021 88.28 89.04 87.10 88.40 1,785,327 +0.63(+0.72%)
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