Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	44.90	46.97	44.75	46.89	2,459,720	+1.59(+3.51%)
Jul 30, 2020	46.35	46.73	44.35	45.30	2,833,785	-2.34(-4.92%)
Jul 29, 2020	47.66	47.93	46.46	47.65	2,615,335	+1.81(+3.95%)
Jul 28, 2020	47.64	47.94	45.71	45.84	2,600,085	-2.09(-4.35%)
Jul 27, 2020	47.79	48.55	47.40	47.92	1,177,914	-0.16(-0.34%)
Jul 24, 2020	48.82	49.47	48.02	48.09	1,180,959	-0.55(-1.14%)
Jul 23, 2020	48.95	49.37	47.75	48.64	1,689,136	-1.00(-2.02%)
Jul 22, 2020	48.84	50.10	47.74	49.64	1,928,899	-0.16(-0.33%)
Jul 21, 2020	46.75	50.41	46.75	49.80	3,105,350	+3.87(+8.42%)
Jul 20, 2020	45.67	47.05	45.64	45.93	2,083,919	+0.31(+0.69%)
Jul 17, 2020	46.74	47.46	45.47	45.62	1,572,269	-0.76(-1.64%)
Jul 16, 2020	45.93	47.09	45.07	46.38	1,442,429	+0.01(+0.02%)
Jul 15, 2020	46.50	46.75	44.76	46.37	3,184,474	+1.12(+2.49%)
Jul 14, 2020	42.96	45.36	42.67	45.25	2,230,154	+2.05(+4.74%)
Jul 13, 2020	43.13	44.39	41.95	43.20	2,304,004	+0.41(+0.96%)
Jul 10, 2020	42.29	43.47	42.06	42.79	2,746,302	+0.21(+0.49%)
Jul 09, 2020	46.69	46.89	42.52	42.58	4,591,853	-4.42(-9.41%)
Jul 08, 2020	46.18	47.36	45.88	47.00	2,039,996	+0.91(+1.99%)
Jul 07, 2020	46.49	47.57	45.88	46.08	2,007,071	-1.08(-2.28%)
Jul 06, 2020	49.99	49.99	46.53	47.16	2,881,192	-1.91(-3.88%)
Jul 02, 2020	48.79	49.63	48.60	49.07	1,942,696	+1.56(+3.29%)

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.