Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.19	53.88	51.52	51.81	1,809,711	-1.84(-3.43%)
Jan 28, 2021	54.30	54.86	52.22	53.65	2,217,695	-0.07(-0.13%)
Jan 27, 2021	54.42	56.67	52.55	53.72	2,731,179	-1.17(-2.13%)
Jan 26, 2021	56.17	57.69	54.80	54.89	1,988,224	-0.83(-1.48%)
Jan 25, 2021	56.49	56.84	54.91	55.72	3,025,718	-1.80(-3.14%)
Jan 22, 2021	56.48	57.93	55.74	57.52	2,139,043	-0.75(-1.28%)
Jan 21, 2021	59.51	59.75	56.63	58.27	2,420,272	-1.49(-2.49%)
Jan 20, 2021	60.40	60.40	59.04	59.76	1,133,668	+0.12(+0.19%)
Jan 19, 2021	59.36	60.33	58.60	59.64	2,143,855	+1.06(+1.80%)
Jan 15, 2021	60.00	60.04	57.83	58.59	2,055,694	-2.63(-4.30%)
Jan 14, 2021	60.06	62.22	60.06	61.22	1,796,156	+1.61(+2.71%)
Jan 13, 2021	61.05	61.24	59.06	59.60	1,242,245	-1.67(-2.73%)
Jan 12, 2021	59.16	61.33	58.71	61.27	2,037,520	+2.78(+4.76%)
Jan 11, 2021	56.25	58.51	55.92	58.49	1,245,326	+0.66(+1.15%)
Jan 08, 2021	59.14	59.44	57.52	57.83	1,782,414	-0.87(-1.49%)
Jan 07, 2021	57.59	59.21	57.25	58.70	1,835,512	+1.37(+2.39%)
Jan 06, 2021	55.15	57.57	54.41	57.33	2,874,978	+3.06(+5.64%)
Jan 05, 2021	51.39	55.46	51.39	54.27	2,459,197	+3.59(+7.08%)
Jan 04, 2021	51.69	52.41	50.53	50.68	2,228,485	+0.01(+0.02%)
Dec 31, 2020		50.67	50.67	50.67	1,605,924	-0.94(-1.82%)
Dec 30, 2020	50.36	51.74	50.36	51.61	1,605,924	+1.15(+2.28%)
Dec 29, 2020	51.06	51.41	50.08	50.46	939,161	-0.25(-0.49%)
Dec 28, 2020	51.81	52.67	50.52	50.71	931,633	-0.68(-1.33%)
Dec 24, 2020	52.01	52.07	51.14	51.39	815,880	-0.63(-1.22%)
Dec 23, 2020	50.57	52.72	50.57	52.02	1,264,467	+2.03(+4.05%)
Dec 22, 2020	52.01	52.20	49.94	50.00	2,023,831	-2.11(-4.05%)
Dec 21, 2020	51.38	52.79	50.71	52.11	1,971,861	-1.59(-2.97%)
Dec 18, 2020	54.63	55.23	53.07	53.70	4,984,989	-0.69(-1.27%)
Dec 17, 2020	55.00	55.54	53.88	54.39	2,105,514	+0.05(+0.09%)
Dec 16, 2020	54.44	55.30	53.06	54.35	3,044,708	+0.21(+0.39%)
Dec 15, 2020	52.53	54.21	51.93	54.13	2,364,653	+2.40(+4.64%)
Dec 14, 2020	55.13	55.67	51.50	51.73	1,914,353	-2.38(-4.40%)
Dec 11, 2020	54.23	54.87	53.52	54.11	2,037,601	-0.64(-1.17%)
Dec 10, 2020	51.76	55.66	51.76	54.76	3,982,496	+3.07(+5.93%)
Dec 09, 2020	51.13	52.45	50.28	51.69	2,220,617	+1.28(+2.54%)
Dec 08, 2020	49.34	51.10	49.26	50.41	1,723,508	+0.21(+0.42%)
Dec 07, 2020	51.27	51.27	49.69	50.20	2,071,466	-1.78(-3.42%)
Dec 04, 2020	49.87	51.97	49.73	51.97	2,356,987	+3.24(+6.65%)
Dec 03, 2020	47.40	49.69	46.78	48.73	2,017,509	+1.81(+3.85%)
Dec 02, 2020	45.38	47.82	45.01	46.93	2,017,322	+1.29(+2.83%)
Dec 01, 2020	46.73	47.63	45.29	45.64	3,152,831	+0.55(+1.23%)
Nov 30, 2020	47.84	48.72	44.80	45.08	4,504,993	-3.43(-7.07%)
Nov 27, 2020	49.53	50.20	48.24	48.52	1,312,076	-1.73(-3.44%)
Nov 25, 2020	50.45	51.62	49.85	50.24	2,277,245	-1.01(-1.98%)
Nov 24, 2020	49.30	52.05	48.40	51.26	3,787,754	+3.54(+7.41%)
Nov 23, 2020	45.42	47.76	45.40	47.72	3,152,411	+3.25(+7.31%)
Nov 20, 2020	44.73	45.02	44.01	44.47	1,816,794	-0.51(-1.13%)
Nov 19, 2020	43.53	45.08	42.81	44.98	1,796,190	+0.99(+2.26%)
Nov 18, 2020	45.30	46.25	43.87	43.99	2,813,076	-1.22(-2.71%)
Nov 17, 2020	44.31	45.29	42.71	45.21	2,977,859	+0.47(+1.05%)
Nov 16, 2020	43.40	44.96	42.39	44.74	3,369,048	+3.25(+7.83%)
Nov 13, 2020	40.13	41.79	40.05	41.49	1,764,156	+1.75(+4.40%)
Nov 12, 2020	41.81	42.21	39.27	39.74	3,362,045	-2.30(-5.48%)
Nov 11, 2020	43.14	43.38	41.61	42.05	2,818,362	-0.75(-1.76%)
Nov 10, 2020	42.22	42.83	40.71	42.80	3,178,472	+1.34(+3.23%)
Nov 09, 2020	39.04	43.08	39.04	41.46	4,851,802	+6.59(+18.91%)
Nov 06, 2020	35.22	36.09	34.82	34.87	1,754,005	-0.49(-1.38%)
Nov 05, 2020	35.57	36.63	35.32	35.36	1,392,560	-0.21(-0.59%)
Nov 04, 2020	35.43	36.55	34.31	35.57	2,579,186	+0.30(+0.84%)
Nov 03, 2020	36.73	36.96	34.80	35.27	2,428,431	-1.08(-2.97%)

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.