Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	34.79	35.33	34.31	34.95	3,808,900	+0.42(+1.22%)
Aug 30, 2017	33.98	34.61	33.46	34.52	3,908,028	+0.27(+0.79%)
Aug 29, 2017	34.06	34.34	33.57	34.25	4,217,158	-0.15(-0.44%)
Aug 28, 2017	34.69	34.73	33.61	34.41	3,981,529	-0.18(-0.52%)
Aug 25, 2017		34.97	34.30	34.59	2,923,933	+0.13(+0.37%)
Aug 24, 2017	34.72	34.83	34.32	34.46	2,240,754	-0.39(-1.11%)
Aug 23, 2017	34.46	35.28	34.29	34.85	4,472,351	+0.17(+0.49%)
Aug 22, 2017	34.42	34.69	34.16	34.68	4,193,341	+0.46(+1.34%)
Aug 21, 2017	34.46	34.57	33.77	34.22	3,453,134	-0.32(-0.94%)
Aug 18, 2017	34.34	35.17	33.73	34.54	7,116,470	+0.07(+0.21%)
Aug 17, 2017	35.13	35.41	34.37	34.47	5,284,511	-0.83(-2.34%)
Aug 16, 2017	36.63	36.68	35.18	35.30	3,784,162	-1.27(-3.46%)
Aug 15, 2017	36.31	36.74	35.74	36.56	3,415,209	+0.14(+0.39%)
Aug 14, 2017	37.16	37.25	36.40	36.42	4,273,242	-0.71(-1.91%)
Aug 11, 2017	37.30	37.64	36.88	37.13	2,333,745	-0.37(-0.98%)
Aug 10, 2017	38.28	38.66	37.39	37.50	3,950,178	-0.56(-1.46%)
Aug 09, 2017	38.54	38.76	37.70	38.05	3,003,961	-0.23(-0.61%)
Aug 08, 2017	38.38	39.32	38.09	38.29	3,185,531	-0.22(-0.56%)
Aug 07, 2017	39.54	39.64	38.31	38.50	4,849,888	-1.34(-3.36%)
Aug 04, 2017		40.02	38.82	39.84	4,984,676	+1.02(+2.64%)
Aug 03, 2017	39.59	39.80	38.33	38.82	4,038,163	-0.71(-1.80%)
Aug 02, 2017	38.38	39.74	38.05	39.53	3,719,189	+0.75(+1.95%)

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.