Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	57.24	57.56	55.87	55.98	2,415,141	-0.68(-1.20%)
Mar 28, 2019	55.40	56.72	55.34	56.66	1,880,083	+0.65(+1.16%)
Mar 27, 2019	56.72	57.17	55.63	56.01	2,457,087	-0.77(-1.36%)
Mar 26, 2019	56.41	57.19	55.91	56.78	3,388,300	+1.44(+2.60%)
Mar 25, 2019	54.46	55.59	53.95	55.34	3,224,782	+0.73(+1.34%)
Mar 22, 2019	55.49	55.96	53.87	54.60	3,542,394	-1.91(-3.37%)
Mar 21, 2019	55.59	56.69	55.39	56.51	2,378,595	+0.79(+1.42%)
Mar 20, 2019	53.84	56.35	53.39	55.72	4,201,754	+1.82(+3.38%)
Mar 19, 2019	55.42	55.44	53.56	53.90	3,183,829	-1.06(-1.93%)
Mar 18, 2019	54.34	55.13	54.17	54.96	2,275,213	+0.82(+1.51%)
Mar 15, 2019	53.48	54.47	53.14	54.14	4,646,944	+0.50(+0.94%)
Mar 14, 2019	53.69	54.41	53.43	53.64	3,860,281	-0.09(-0.17%)
Mar 13, 2019	53.55	54.08	53.12	53.73	4,182,865	+0.79(+1.49%)
Mar 12, 2019	52.18	53.35	51.92	52.94	3,082,403	+1.18(+2.29%)
Mar 11, 2019	51.58	52.25	51.06	51.76	4,869,621	+0.86(+1.69%)
Mar 08, 2019	50.96	51.07	50.21	50.90	3,638,460	-1.49(-2.84%)
Mar 07, 2019	52.67	52.97	51.82	52.39	4,723,397	-0.12(-0.23%)
Mar 06, 2019	53.76	53.76	51.82	52.51	4,400,184	-2.23(-4.07%)
Mar 05, 2019	55.44	55.46	54.37	54.74	4,940,041	-0.17(-0.30%)
Mar 04, 2019	55.32	55.53	53.68	54.91	3,587,426	+0.09(+0.17%)

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.