Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.24	108.41	104.77	104.81	2,401,301	-1.49(-1.40%)
Mar 30, 2022	106.87	107.59	105.42	106.30	1,997,611	+0.85(+0.81%)
Mar 29, 2022	102.79	105.52	101.47	105.44	2,573,670	+0.26(+0.25%)
Mar 28, 2022	104.70	105.53	103.79	105.18	2,391,289	-1.62(-1.52%)
Mar 25, 2022	103.59	106.95	103.18	106.81	2,042,065	+2.52(+2.41%)
Mar 24, 2022	104.77	106.53	103.35	104.29	2,928,423	+0.28(+0.27%)
Mar 23, 2022	101.03	104.95	101.03	104.00	3,261,369	+4.53(+4.56%)
Mar 22, 2022	100.23	101.24	97.54	99.47	2,442,608	-2.21(-2.18%)
Mar 21, 2022	97.67	101.77	97.32	101.68	3,272,647	+6.31(+6.61%)
Mar 18, 2022	95.79	96.28	94.17	95.38	4,293,219	+0.26(+0.28%)
Mar 17, 2022	94.59	95.84	93.43	95.11	3,325,973	+2.34(+2.52%)
Mar 16, 2022	91.22	94.18	91.06	92.77	2,911,642	+1.64(+1.79%)
Mar 15, 2022	88.34	91.76	87.93	91.14	2,716,488	-1.11(-1.20%)
Mar 14, 2022	91.60	93.11	89.13	92.25	3,002,412	-0.39(-0.42%)
Mar 11, 2022	94.64	95.62	92.54	92.64	2,725,582	-3.07(-3.21%)
Mar 10, 2022	95.42	96.48	93.74	95.71	2,846,050	+1.39(+1.47%)
Mar 09, 2022	92.71	95.04	91.15	94.32	3,838,559	+0.08(+0.08%)
Mar 08, 2022	97.54	99.08	91.27	94.24	4,218,384	-0.49(-0.51%)
Mar 07, 2022	97.05	99.23	92.31	94.73	5,336,938	-3.95(-4.00%)
Mar 04, 2022	98.25	99.07	96.17	98.68	3,540,443	+0.20(+0.21%)
Mar 03, 2022	98.16	99.89	97.41	98.48	2,246,057	-0.80(-0.81%)
Mar 02, 2022	98.53	99.84	95.38	99.28	4,225,845	+0.37(+0.37%)

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.