Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.85	62.74	57.85	60.52	5,202,099	+2.65(+4.58%)
Jul 30, 2019	55.81	58.11	55.55	57.87	3,559,305	+1.89(+3.37%)
Jul 29, 2019	55.81	56.12	54.76	55.99	6,443,834	+0.14(+0.25%)
Jul 26, 2019	55.74	56.10	55.15	55.85	2,826,864	+0.02(+0.03%)
Jul 25, 2019	56.86	56.86	55.60	55.83	3,219,175	-0.74(-1.30%)
Jul 24, 2019	56.02	57.01	55.74	56.57	3,032,874	+0.34(+0.60%)
Jul 23, 2019	56.39	56.65	55.66	56.23	1,832,808	-0.17(-0.30%)
Jul 22, 2019	56.67	56.93	55.35	56.40	1,857,507	-0.18(-0.31%)
Jul 19, 2019	55.77	56.88	55.41	56.58	4,221,281	+0.71(+1.27%)
Jul 18, 2019	55.41	56.12	55.18	55.87	3,019,157	+0.19(+0.34%)
Jul 17, 2019	57.55	57.75	55.42	55.68	3,969,396	-1.91(-3.32%)
Jul 16, 2019	57.98	58.67	56.98	57.59	2,104,907	-0.44(-0.76%)
Jul 15, 2019	59.38	59.50	57.65	58.03	2,317,933	-0.90(-1.52%)
Jul 12, 2019	58.77	59.35	58.25	58.93	1,889,790	+0.60(+1.02%)
Jul 11, 2019	59.07	59.11	58.05	58.33	1,465,478	-0.64(-1.09%)
Jul 10, 2019	58.81	59.63	58.49	58.97	2,516,524	+1.05(+1.82%)
Jul 09, 2019	57.52	58.00	56.76	57.92	2,012,156	+0.32(+0.55%)
Jul 08, 2019	58.30	58.74	57.44	57.60	2,844,979	-1.21(-2.06%)
Jul 05, 2019	58.08	58.88	57.88	58.82	1,711,524	+0.55(+0.95%)
Jul 03, 2019	58.66	58.91	57.77	58.27	2,014,490	-0.21(-0.35%)
Jul 02, 2019	59.74	59.74	57.95	58.47	2,282,384	-1.52(-2.54%)

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.