Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		50.82	50.82	50.82	1,601,036	-0.94(-1.82%)
Dec 30, 2020	50.52	51.90	50.52	51.77	1,601,036	+1.16(+2.28%)
Dec 29, 2020	51.22	51.56	50.24	50.61	936,302	-0.25(-0.49%)
Dec 28, 2020	51.97	52.83	50.68	50.86	928,798	-0.68(-1.33%)
Dec 24, 2020	52.17	52.23	51.30	51.55	813,397	-0.64(-1.22%)
Dec 23, 2020	50.73	52.88	50.73	52.18	1,260,618	+2.03(+4.05%)
Dec 22, 2020	52.17	52.35	50.09	50.15	2,017,671	-2.12(-4.05%)
Dec 21, 2020	51.54	52.95	50.86	52.27	1,965,860	-1.60(-2.97%)
Dec 18, 2020	54.80	55.40	53.23	53.87	4,969,817	-0.69(-1.27%)
Dec 17, 2020	55.17	55.70	54.05	54.56	2,099,106	+0.05(+0.09%)
Dec 16, 2020	54.61	55.47	53.22	54.51	3,035,442	+0.21(+0.39%)
Dec 15, 2020	52.69	54.38	52.08	54.30	2,357,456	+2.41(+4.64%)
Dec 14, 2020	55.30	55.84	51.66	51.89	1,908,527	-2.39(-4.40%)
Dec 11, 2020	54.40	55.04	53.69	54.28	2,031,400	-0.64(-1.17%)
Dec 10, 2020	51.92	55.83	51.92	54.92	3,970,375	+3.08(+5.93%)
Dec 09, 2020	51.29	52.61	50.44	51.85	2,213,858	+1.28(+2.54%)
Dec 08, 2020	49.49	51.25	49.41	50.56	1,718,263	+0.21(+0.42%)
Dec 07, 2020	51.42	51.42	49.84	50.35	2,065,162	-1.78(-3.42%)
Dec 04, 2020	50.02	52.13	49.88	52.13	2,349,813	+3.25(+6.65%)
Dec 03, 2020	47.54	49.84	46.92	48.88	2,011,368	+1.81(+3.85%)
Dec 02, 2020	45.52	47.96	45.15	47.07	2,011,183	+1.29(+2.83%)
Dec 01, 2020	46.87	47.77	45.42	45.78	3,143,235	+0.56(+1.23%)
Nov 30, 2020	47.98	48.86	44.93	45.22	4,491,282	-3.44(-7.07%)
Nov 27, 2020	49.68	50.35	48.39	48.66	1,308,083	-1.73(-3.44%)
Nov 25, 2020	50.61	51.78	50.01	50.40	2,270,314	-1.02(-1.98%)
Nov 24, 2020	49.45	52.21	48.55	51.41	3,776,226	+3.55(+7.41%)
Nov 23, 2020	45.56	47.91	45.53	47.87	3,142,817	+3.26(+7.31%)
Nov 20, 2020	44.87	45.16	44.15	44.61	1,811,264	-0.51(-1.13%)
Nov 19, 2020	43.66	45.22	42.94	45.12	1,790,723	+1.00(+2.26%)
Nov 18, 2020	45.44	46.39	44.00	44.12	2,804,515	-1.23(-2.71%)
Nov 17, 2020	44.45	45.42	42.84	45.35	2,968,796	+0.47(+1.05%)
Nov 16, 2020	43.54	45.10	42.52	44.88	3,358,795	+3.26(+7.83%)
Nov 13, 2020	40.26	41.92	40.17	41.62	1,758,787	+1.75(+4.40%)
Nov 12, 2020	41.93	42.34	39.38	39.86	3,351,813	-2.31(-5.48%)
Nov 11, 2020	43.28	43.52	41.73	42.17	2,809,784	-0.76(-1.76%)
Nov 10, 2020	42.35	42.96	40.83	42.93	3,168,798	+1.34(+3.23%)
Nov 09, 2020	39.15	43.21	39.15	41.59	4,837,035	+6.61(+18.91%)
Nov 06, 2020	35.33	36.20	34.93	34.98	1,748,667	-0.49(-1.38%)
Nov 05, 2020	35.68	36.74	35.43	35.46	1,388,322	-0.21(-0.59%)
Nov 04, 2020	35.54	36.66	34.42	35.68	2,571,336	+0.30(+0.84%)
Nov 03, 2020	36.84	37.07	34.91	35.38	2,421,040	-1.08(-2.97%)
Nov 02, 2020	36.24	36.86	35.29	36.46	2,451,769	+0.79(+2.20%)
Oct 30, 2020	35.39	35.94	34.79	35.68	1,912,568	+0.04(+0.11%)
Oct 29, 2020	33.43	35.76	33.38	35.64	2,426,436	+1.02(+2.93%)
Oct 28, 2020	34.89	36.36	33.79	34.62	3,554,591	-1.23(-3.42%)
Oct 27, 2020	35.72	36.15	35.25	35.85	2,112,846	-0.03(-0.08%)
Oct 26, 2020	36.86	36.93	35.63	35.88	2,465,318	-1.86(-4.93%)
Oct 23, 2020	37.91	38.25	37.39	37.74	1,640,060	+0.11(+0.31%)
Oct 22, 2020	35.70	37.68	35.66	37.62	1,948,753	+1.97(+5.54%)
Oct 21, 2020	35.78	36.47	35.39	35.65	1,910,535	-0.63(-1.74%)
Oct 20, 2020	35.37	36.58	35.22	36.28	2,223,389	+1.20(+3.42%)
Oct 19, 2020	36.88	37.04	34.99	35.08	2,238,452	-1.40(-3.84%)
Oct 16, 2020	37.53	38.03	36.42	36.48	1,711,004	-1.21(-3.20%)
Oct 15, 2020	36.22	37.75	35.96	37.69	1,533,510	+0.70(+1.89%)
Oct 14, 2020	37.17	38.68	36.94	36.99	1,482,781	-0.06(-0.16%)
Oct 13, 2020	36.92	37.84	36.69	37.05	1,982,939	+0.01(+0.03%)
Oct 12, 2020	36.21	37.21	35.48	37.04	1,672,164	+0.56(+1.52%)
Oct 09, 2020	37.51	37.76	36.16	36.48	1,712,256	-0.51(-1.37%)
Oct 08, 2020	36.59	37.10	36.11	36.99	2,273,706	+0.87(+2.42%)
Oct 07, 2020	36.62	37.05	35.10	36.12	3,775,210	-0.28(-0.76%)
Oct 06, 2020	38.48	38.88	36.27	36.39	2,807,991	-1.33(-3.53%)
Oct 05, 2020	36.73	37.75	36.60	37.73	2,705,615	+1.58(+4.38%)
Oct 02, 2020	35.93	37.06	35.92	36.15	3,364,418	-1.22(-3.26%)

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.