Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.15	43.15	43.15	0	-0.81(-1.84%)
Dec 28, 2017	43.90	44.32	43.78	43.96	3,553,049	+0.20(+0.46%)
Dec 27, 2017	44.00	44.14	43.37	43.76	2,732,108	-0.29(-0.66%)
Dec 26, 2017	42.95	44.15	42.80	44.05	3,954,017	+1.32(+3.08%)
Dec 22, 2017	42.28	42.87	42.00	42.73	2,989,438	+0.61(+1.45%)
Dec 21, 2017	40.15	42.22	40.01	42.12	6,978,284	+2.14(+5.34%)
Dec 20, 2017	39.64	40.03	39.22	39.99	3,663,553	+0.57(+1.45%)
Dec 19, 2017	39.81	39.98	39.12	39.42	5,898,457	-0.22(-0.55%)
Dec 18, 2017	39.56	40.28	39.40	39.63	4,353,120	+0.18(+0.46%)
Dec 15, 2017	40.01	40.60	39.41	39.45	9,133,070	+0.89(+2.31%)
Dec 14, 2017	39.57	39.63	38.27	38.56	8,873,237	-1.29(-3.24%)
Dec 13, 2017	41.04	41.09	39.77	39.85	4,768,251	-1.18(-2.88%)
Dec 12, 2017	41.04	41.52	40.87	41.04	3,358,481	-0.32(-0.76%)
Dec 11, 2017	41.06	41.82	41.06	41.35	3,181,405	+0.24(+0.59%)
Dec 08, 2017	41.11	41.20	40.49	41.11	2,528,916	+0.80(+2.00%)
Dec 07, 2017	40.37	40.78	40.18	40.31	4,577,721	-0.06(-0.16%)
Dec 06, 2017	41.46	41.54	40.31	40.37	3,462,909	-1.46(-3.50%)
Dec 05, 2017	42.10	42.55	41.54	41.83	2,519,539	-0.25(-0.60%)
Dec 04, 2017	42.52	43.05	41.92	42.09	5,214,131	-0.47(-1.10%)

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.