Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.02	46.18	45.07	45.91	5,020,289	-0.01(-0.02%)
Jan 30, 2018	46.96	46.96	45.75	45.92	4,568,555	-1.63(-3.42%)
Jan 29, 2018	48.31	48.69	47.45	47.55	3,640,685	-1.25(-2.57%)
Jan 26, 2018	48.67	48.95	48.36	48.81	2,459,178	+0.09(+0.19%)
Jan 25, 2018	49.36	49.56	48.40	48.71	5,011,230	-0.26(-0.54%)
Jan 24, 2018	48.68	49.31	48.31	48.98	3,374,959	+0.24(+0.49%)
Jan 23, 2018	49.01	49.36	48.29	48.74	4,266,855	+0.14(+0.28%)
Jan 22, 2018	47.85	48.65	46.92	48.61	5,445,167	+0.78(+1.63%)
Jan 19, 2018	48.25	48.25	46.95	47.82	10,038,540	-1.12(-2.28%)
Jan 18, 2018	48.94	49.60	48.52	48.94	3,568,116	-0.16(-0.33%)
Jan 17, 2018	49.00	49.68	48.51	49.11	6,564,684	+0.44(+0.90%)
Jan 16, 2018	49.70	49.83	48.49	48.67	5,535,959	-0.91(-1.83%)
Jan 12, 2018		49.58	49.58	49.58	0	-0.16(-0.33%)
Jan 11, 2018	48.55	50.43	48.39	49.74	6,079,750	+1.56(+3.25%)
Jan 10, 2018		48.50		48.18	3,713,439	+0.49(+1.03%)
Jan 09, 2018	47.83	48.09	47.24	47.69	3,659,074	-0.03(-0.06%)
Jan 08, 2018	47.51	47.77	46.90	47.71	4,391,820	+0.30(+0.63%)
Jan 05, 2018	46.67	47.77	46.22	47.41	7,703,372	+1.43(+3.10%)
Jan 04, 2018	44.93	46.03	44.61	45.99	4,223,501	+1.08(+2.41%)
Jan 03, 2018	43.67	45.36	43.49	44.91	4,064,312	+1.41(+3.24%)

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.