Financial News

Hess Corp (NY: HES )

76.68 USD +0.61 (+0.80%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.44 42.28 41.36 41.42 3,075,100 -0.08(-0.19%)
Sep 28, 2006 41.82 42.40 40.88 41.50 5,771,800 -0.45(-1.07%)
Sep 27, 2006 42.00 42.13 40.80 41.95 4,018,500 +0.75(+1.82%)
Sep 26, 2006 38.30 41.36 38.30 41.20 2,621,700 +0.97(+2.41%)
Sep 25, 2006 40.00 41.00 39.16 40.23 4,432,300 -0.34(-0.84%)
Sep 22, 2006 41.05 41.17 40.48 40.57 4,306,600 -0.23(-0.56%)
Sep 21, 2006 40.22 41.18 40.22 40.80 2,818,200 +0.71(+1.77%)
Sep 20, 2006 40.23 40.90 40.00 40.09 3,940,200 -0.53(-1.30%)
Sep 19, 2006 42.00 42.10 40.38 40.62 4,414,200 -1.12(-2.68%)
Sep 18, 2006 40.79 41.91 40.55 41.74 4,120,800 +1.59(+3.96%)
Sep 15, 2006 39.90 40.50 39.54 40.15 8,818,600 -0.15(-0.37%)
Sep 14, 2006 41.34 41.64 39.74 40.30 6,649,000 -1.18(-2.84%)
Sep 13, 2006 41.55 42.08 41.24 41.48 5,286,600 +0.29(+0.70%)
Sep 12, 2006 42.05 42.60 41.00 41.19 4,134,500 -0.90(-2.14%)
Sep 11, 2006 43.57 43.57 41.54 42.09 3,793,400 -1.69(-3.86%)
Sep 08, 2006 44.75 45.30 43.59 43.78 2,551,600 -1.32(-2.93%)
Sep 07, 2006 44.82 45.70 44.40 45.10 4,965,300 +0.28(+0.62%)
Sep 06, 2006 46.10 46.88 44.76 44.82 4,309,500 -2.63(-5.54%)
Sep 05, 2006 45.45 48.00 45.43 47.45 3,983,100 +1.38(+3.00%)
Sep 01, 2006 45.80 46.22 45.55 46.07 3,340,300 +0.29(+0.63%)
Aug 31, 2006 46.85 47.08 45.75 45.78 3,577,600 -1.25(-2.66%)
Aug 30, 2006 48.60 48.90 46.81 47.03 2,893,700 -1.43(-2.95%)
Aug 29, 2006 48.89 48.96 48.12 48.46 2,484,200 -0.77(-1.56%)
Aug 28, 2006 49.00 49.69 48.63 49.23 1,506,800 -0.44(-0.89%)
Aug 25, 2006 49.25 50.01 49.10 49.67 2,254,700 +0.67(+1.37%)
Aug 24, 2006 49.00 49.44 48.51 49.00 1,658,000 +0.07(+0.14%)
Aug 23, 2006 49.17 49.70 48.42 48.93 1,959,700 -0.67(-1.35%)
Aug 22, 2006 48.67 49.75 48.65 49.60 1,926,000 +0.55(+1.12%)
Aug 21, 2006 49.29 50.00 48.89 49.05 2,371,900 +0.30(+0.62%)
Aug 18, 2006 48.35 48.80 48.00 48.75 5,518,100 +0.45(+0.93%)
Aug 17, 2006 48.42 48.76 47.60 48.30 3,303,700 -0.90(-1.83%)
Aug 16, 2006 50.11 50.70 48.77 49.20 2,952,800 -1.10(-2.19%)
Aug 15, 2006 50.91 51.05 49.52 50.30 3,401,300 -0.25(-0.49%)
Aug 14, 2006 51.59 51.59 49.85 50.55 2,676,800 -1.39(-2.68%)
Aug 11, 2006 52.12 52.49 51.59 51.94 1,765,500 +0.44(+0.85%)
Aug 10, 2006 52.71 52.95 50.81 51.50 3,431,200 -2.00(-3.74%)
Aug 09, 2006 53.00 54.62 52.77 53.50 2,618,200 +0.80(+1.52%)
Aug 08, 2006 52.71 53.70 52.47 52.70 1,961,900 -0.02(-0.04%)
Aug 07, 2006 52.42 52.99 52.00 52.72 2,933,900 +0.72(+1.38%)
Aug 04, 2006 52.92 53.25 51.00 52.00 2,065,700 -0.43(-0.82%)
Aug 03, 2006 51.90 53.36 51.90 52.43 1,745,700 -0.71(-1.34%)
Aug 02, 2006 53.22 53.50 52.51 53.14 3,631,100 +0.27(+0.51%)
Aug 01, 2006 52.99 53.38 52.01 52.87 3,336,600 -0.03(-0.06%)
Jul 31, 2006 51.53 53.00 50.50 52.90 2,026,900 +1.47(+2.86%)
Jul 28, 2006 51.45 52.60 50.90 51.43 1,981,200 -0.36(-0.70%)
Jul 27, 2006 53.50 53.82 51.20 51.79 2,587,700 -1.05(-1.99%)
Jul 26, 2006 50.80 54.00 48.00 52.84 5,143,800 -0.48(-0.90%)
Jul 25, 2006 53.90 54.36 52.29 53.32 3,297,700 -0.03(-0.06%)
Jul 24, 2006 50.68 53.93 50.68 53.35 3,080,100 +2.67(+5.27%)
Jul 21, 2006 52.18 52.33 50.25 50.68 3,130,000 -1.50(-2.87%)
Jul 20, 2006 54.08 54.74 51.75 52.18 3,211,800 -1.82(-3.37%)
Jul 19, 2006 53.69 54.43 52.80 54.00 2,296,400 +0.87(+1.64%)
Jul 18, 2006 53.72 54.37 52.31 53.13 2,681,500 -0.07(-0.13%)
Jul 17, 2006 55.09 55.49 51.82 53.20 3,009,900 -2.82(-5.03%)
Jul 14, 2006 54.75 56.14 53.24 56.02 3,246,600 +1.88(+3.47%)
Jul 13, 2006 55.29 55.59 54.02 54.14 2,742,300 -0.90(-1.64%)
Jul 12, 2006 55.02 55.72 54.30 55.04 2,471,900 +0.26(+0.47%)
Jul 11, 2006 53.07 55.16 53.00 54.78 2,473,300 +1.46(+2.74%)
Jul 10, 2006 53.00 53.86 52.55 53.32 2,594,700 -0.03(-0.06%)
Jul 07, 2006 55.20 55.75 52.92 53.35 3,120,900 -1.85(-3.35%)
Jul 06, 2006 54.60 56.45 54.50 55.20 4,740,800 +0.86(+1.58%)
Jul 05, 2006 53.17 54.57 52.07 54.34 2,374,600 +0.77(+1.44%)
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