Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.45	50.37	48.85	49.63	4,272,803	-0.51(-1.01%)
Nov 29, 2018	49.83	51.00	49.61	50.14	2,964,395	+0.38(+0.76%)
Nov 28, 2018	49.17	50.33	48.57	49.76	3,405,133	+0.76(+1.56%)
Nov 27, 2018	48.89	49.15	48.16	49.00	3,510,792	+0.09(+0.19%)
Nov 26, 2018	49.95	50.70	48.37	48.90	7,339,376	-0.51(-1.03%)
Nov 23, 2018	49.43	50.35	49.01	49.41	3,182,778	-2.34(-4.52%)
Nov 21, 2018		51.75	51.75	51.75	0	+1.22(+2.42%)
Nov 20, 2018	51.39	51.40	49.70	50.53	4,676,289	-1.93(-3.69%)
Nov 19, 2018	52.20	52.97	52.00	52.46	2,182,878	-0.66(-1.25%)
Nov 16, 2018	52.81	53.51	52.42	53.12	2,695,801	+0.42(+0.80%)
Nov 15, 2018	51.40	52.99	51.11	52.70	3,247,854	+1.11(+2.14%)
Nov 14, 2018	52.83	53.67	50.97	51.59	3,336,060	+0.06(+0.11%)
Nov 13, 2018	52.76	53.43	51.11	51.54	4,416,799	-1.38(-2.61%)
Nov 12, 2018	55.13	55.40	52.82	52.92	2,598,752	-1.56(-2.86%)
Nov 09, 2018	53.32	54.84	52.82	54.48	3,150,204	-0.07(-0.14%)
Nov 08, 2018	55.85	56.25	54.36	54.55	3,343,467	-1.52(-2.71%)
Nov 07, 2018	54.90	56.45	54.41	56.07	5,000,752	+2.04(+3.78%)
Nov 06, 2018	54.18	54.69	53.08	54.03	3,532,349	+0.02(+0.03%)
Nov 05, 2018	52.53	54.33	52.45	54.01	4,248,427	+2.11(+4.06%)
Nov 02, 2018	53.54	53.97	51.26	51.90	3,763,025	-1.37(-2.58%)

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.