Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

141.51 +0.44 (+0.31%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2023 140.47 143.52 139.52 141.07 6,147,171 +0.51(+0.36%)
Nov 30, 2023 141.18 143.60 139.12 140.56 9,536,828 +1.00(+0.72%)
Nov 29, 2023 146.23 146.72 136.65 139.56 12,127,865 -6.04(-4.15%)
Nov 28, 2023 144.32 146.77 144.28 145.60 2,231,486 +1.09(+0.75%)
Nov 27, 2023 144.66 145.12 143.07 144.51 2,155,070 -0.90(-0.62%)
Nov 24, 2023 144.68 146.24 144.28 145.41 804,200 +1.01(+0.70%)
Nov 22, 2023 141.44 144.67 140.76 144.40 1,579,383 +0.08(+0.06%)
Nov 21, 2023 143.80 144.64 142.81 144.32 1,523,993 -0.18(-0.12%)
Nov 20, 2023 144.93 145.85 144.48 144.50 2,844,366 +0.05(+0.03%)
Nov 17, 2023 143.00 145.29 142.22 144.45 2,420,827 +2.99(+2.11%)
Nov 16, 2023 142.45 143.41 140.60 141.46 3,680,820 -2.71(-1.88%)
Nov 15, 2023 142.95 145.29 142.91 144.17 2,226,244 +0.41(+0.29%)
Nov 14, 2023 143.11 144.14 142.39 143.76 2,980,993 +1.08(+0.76%)
Nov 13, 2023 141.60 142.89 141.21 142.68 2,408,053 +1.09(+0.77%)
Nov 10, 2023 141.81 141.90 140.03 141.59 3,468,765 +1.39(+0.99%)
Nov 09, 2023 141.42 142.36 140.03 140.20 3,820,936 -0.57(-0.40%)
Nov 08, 2023 142.15 143.19 140.64 140.77 3,704,016 -2.18(-1.53%)
Nov 07, 2023 143.50 144.13 141.70 142.95 4,455,166 -2.79(-1.91%)
Nov 06, 2023 147.79 148.17 145.58 145.74 1,807,444 -0.52(-0.36%)
Nov 03, 2023 147.17 147.74 145.20 146.26 6,376,732 -1.50(-1.02%)
Nov 02, 2023 141.99 148.15 141.67 147.76 3,760,548 +5.51(+3.87%)
Nov 01, 2023 144.71 145.15 142.14 142.25 6,596,852 -2.15(-1.49%)
Oct 31, 2023 145.19 145.90 143.55 144.40 4,663,592 -0.77(-0.53%)
Oct 30, 2023 144.02 145.42 143.37 145.17 6,849,117 +1.88(+1.31%)
Oct 27, 2023 150.79 150.94 142.76 143.29 8,713,586 -9.89(-6.46%)
Oct 26, 2023 153.62 154.04 152.31 153.18 7,910,283 -1.22(-0.79%)
Oct 25, 2023 155.16 155.69 154.11 154.40 6,290,692 -0.82(-0.53%)
Oct 24, 2023 160.71 161.57 154.83 155.22 14,844,486 -6.08(-3.77%)
Oct 23, 2023 163.40 166.50 160.47 161.30 11,091,021 -1.72(-1.06%)
Oct 20, 2023 165.13 166.18 161.27 163.02 2,211,355 -3.06(-1.84%)
Oct 19, 2023 164.22 167.75 162.85 166.08 1,877,345 +1.11(+0.67%)
Oct 18, 2023 165.59 167.25 163.81 164.97 2,127,200 +0.95(+0.58%)
Oct 17, 2023 161.11 164.32 161.10 164.02 1,423,520 +2.61(+1.62%)
Oct 16, 2023 162.36 162.84 160.82 161.41 1,459,918 +0.43(+0.27%)
Oct 13, 2023 159.10 162.13 158.01 160.98 1,665,912 +4.63(+2.96%)
Oct 12, 2023 156.69 158.27 155.50 156.35 1,731,143 +1.37(+0.88%)
Oct 11, 2023 152.01 155.24 151.82 154.98 2,148,783 +1.33(+0.87%)
Oct 10, 2023 153.00 154.86 152.10 153.65 1,152,523 +0.27(+0.18%)
Oct 09, 2023 150.15 154.20 149.27 153.38 1,715,192 +7.73(+5.31%)
Oct 06, 2023 142.78 147.46 141.75 145.65 1,753,644 +3.71(+2.61%)
Oct 05, 2023 142.06 144.70 141.70 141.94 1,690,848 -1.32(-0.92%)
Oct 04, 2023 147.01 147.25 141.64 143.26 2,904,348 -6.24(-4.17%)
Oct 03, 2023 148.28 149.74 147.81 149.50 1,684,745 +0.38(+0.25%)
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.