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 (%)
May 31, 2017 46.12 46.25 45.13 45.89 4,682,824 -0.78(-1.67%)
May 30, 2017 47.53 47.60 46.37 46.67 4,539,697 -1.47(-3.05%)
May 26, 2017 47.95 48.21 47.08 48.14 3,143,153 +0.34(+0.71%)
May 25, 2017 49.03 50.60 47.58 47.80 4,188,607 -1.75(-3.53%)
May 24, 2017 49.43 49.97 49.23 49.55 3,421,648 -0.02(-0.04%)
May 23, 2017 49.25 49.92 48.80 49.57 2,922,977 +0.33(+0.67%)
May 22, 2017 49.44 49.97 48.91 49.24 2,801,599 +0.31(+0.63%)
May 19, 2017 48.20 49.38 47.95 48.93 3,649,083 +1.15(+2.41%)
May 18, 2017 47.61 48.24 47.16 47.78 2,830,399 -0.17(-0.35%)
May 17, 2017 48.78 48.92 47.67 47.95 2,725,499 -0.83(-1.70%)
May 16, 2017 50.06 50.16 48.40 48.78 2,858,425 -0.93(-1.87%)
May 15, 2017 51.26 51.26 49.62 49.71 4,623,106 +0.34(+0.69%)
May 12, 2017 49.52 49.79 49.08 49.37 3,560,847 -0.29(-0.58%)
May 11, 2017 49.36 49.92 49.20 49.66 4,992,245 +0.43(+0.87%)
May 10, 2017 48.18 49.55 48.06 49.23 4,232,025 +1.40(+2.93%)
May 09, 2017 48.43 48.50 47.68 47.83 3,166,804 -0.60(-1.24%)
May 08, 2017 47.44 48.49 47.21 48.43 4,022,429 +1.01(+2.13%)
May 05, 2017 46.45 47.48 46.18 47.42 4,354,114 +1.58(+3.45%)
May 04, 2017 46.39 46.39 45.29 45.84 5,048,499 -1.03(-2.20%)
May 03, 2017 46.81 47.40 46.55 46.87 3,543,080 -0.14(-0.30%)
May 02, 2017 48.22 48.32 46.75 47.01 3,315,386 -0.96(-2.00%)
May 01, 2017 48.64 48.80 47.81 47.97 3,417,836 -0.86(-1.76%)
Apr 28, 2017 50.26 50.35 48.77 48.83 2,883,112 -0.93(-1.87%)
Apr 27, 2017 49.05 49.91 47.99 49.76 5,810,904 +0.25(+0.50%)
Apr 26, 2017 51.10 52.00 49.28 49.51 8,575,453 +0.87(+1.79%)
Apr 25, 2017 47.84 48.80 47.37 48.64 5,373,985 +0.98(+2.06%)
Apr 24, 2017 47.96 48.00 47.16 47.66 3,794,908 +0.35(+0.74%)
Apr 21, 2017 46.60 47.59 46.60 47.31 3,320,397 +0.42(+0.90%)
Apr 20, 2017 46.89 47.39 46.35 46.89 3,340,016 +0.19(+0.41%)
Apr 19, 2017 48.26 48.52 46.56 46.70 4,017,702 -1.49(-3.09%)
Apr 18, 2017 48.94 49.19 47.95 48.19 3,579,251 -1.22(-2.47%)
Apr 17, 2017 49.42 49.57 48.92 49.41 3,423,030 -0.03(-0.06%)
Apr 13, 2017 50.41 50.79 49.16 49.44 3,488,476 -1.13(-2.23%)
Apr 12, 2017 51.00 52.10 50.31 50.57 6,380,378 -0.54(-1.06%)
Apr 11, 2017 50.52 51.17 49.79 51.11 6,046,438 +1.14(+2.28%)
Apr 10, 2017 48.56 50.29 48.55 49.97 4,228,500 +1.92(+4.00%)
Apr 07, 2017 48.35 48.77 47.98 48.05 2,166,377 -0.19(-0.39%)
Apr 06, 2017 47.65 48.28 47.50 48.24 3,643,384 +1.03(+2.18%)
Apr 05, 2017 48.24 48.59 47.10 47.21 5,831,898 -0.43(-0.90%)
Apr 04, 2017 47.11 47.71 46.51 47.64 6,301,082 +0.67(+1.43%)
Apr 03, 2017 48.37 48.53 46.58 46.97 4,992,422 -1.24(-2.57%)
Mar 31, 2017 48.82 49.31 47.94 48.21 5,024,911 -0.77(-1.57%)
Mar 30, 2017 50.00 50.47 48.75 48.98 7,162,438 -0.78(-1.57%)
Mar 29, 2017 47.44 49.93 47.37 49.76 5,019,634 +2.31(+4.87%)
Mar 28, 2017 46.00 47.58 45.83 47.45 4,136,779 +1.66(+3.63%)
Mar 27, 2017 45.50 45.89 45.12 45.79 3,251,148 -0.31(-0.67%)
Mar 24, 2017 46.69 47.13 45.89 46.10 2,625,642 -0.44(-0.95%)
Mar 23, 2017 46.69 47.10 46.45 46.54 2,565,028 -0.30(-0.64%)
Mar 22, 2017 47.46 47.46 46.64 46.84 2,768,637 -0.83(-1.74%)
Mar 21, 2017 48.53 48.62 47.27 47.67 3,033,557 -0.63(-1.30%)
Mar 20, 2017 47.84 48.44 47.48 48.30 3,233,391 +0.04(+0.08%)
Mar 17, 2017 48.71 48.94 48.08 48.26 3,236,267 -0.33(-0.68%)
Mar 16, 2017 49.16 49.24 48.21 48.59 2,473,875 -0.56(-1.14%)
Mar 15, 2017 47.71 49.31 47.36 49.15 3,988,951 +1.98(+4.20%)
Mar 14, 2017 47.13 47.31 46.15 47.17 3,517,303 -0.62(-1.30%)
Mar 13, 2017 47.11 47.92 47.11 47.79 6,241,174 +0.37(+0.78%)
Mar 10, 2017 48.84 48.95 47.06 47.42 3,426,622 -0.96(-1.98%)
Mar 09, 2017 47.91 48.55 46.83 48.38 4,181,640 +0.51(+1.07%)
Mar 08, 2017 49.17 49.69 47.78 47.87 3,786,794 -1.64(-3.31%)
Mar 07, 2017 51.15 51.26 49.25 49.51 3,781,217 -1.52(-2.98%)
Mar 06, 2017 51.12 51.19 50.47 51.03 2,413,574 +0.00(+0.00%)
Mar 03, 2017 51.85 52.02 50.90 51.03 2,894,253 -0.73(-1.41%)
Mar 02, 2017 51.25 52.20 51.23 51.76 3,664,109 +0.10(+0.19%)
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