Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		61.78	61.78	61.78	0	-0.76(-1.22%)
Aug 30, 2018	61.86	62.96	61.36	62.54	3,073,557	+0.88(+1.43%)
Aug 29, 2018	60.86	62.28	60.75	61.66	3,697,272	+1.31(+2.17%)
Aug 28, 2018	60.71	61.01	60.00	60.35	2,591,764	-0.34(-0.56%)
Aug 27, 2018	59.86	60.79	59.58	60.69	1,579,730	+0.93(+1.55%)
Aug 24, 2018	60.14	60.36	59.52	59.76	2,084,672	+0.54(+0.91%)
Aug 23, 2018	59.47	59.49	58.73	59.22	1,627,763	-0.59(-0.98%)
Aug 22, 2018	59.08	59.99	58.73	59.81	1,915,735	+1.64(+2.82%)
Aug 21, 2018	58.34	58.93	58.08	58.17	2,197,544	+0.40(+0.70%)
Aug 20, 2018	57.08	58.53	57.08	57.76	2,227,003	+0.56(+0.98%)
Aug 17, 2018	57.99	58.14	57.11	57.20	2,519,896	-0.36(-0.62%)
Aug 16, 2018	56.97	57.97	56.53	57.56	2,254,878	+1.14(+2.02%)
Aug 15, 2018	57.83	57.99	55.41	56.42	5,188,430	-2.22(-3.79%)
Aug 14, 2018	58.86	59.07	58.26	58.64	2,101,846	+0.54(+0.93%)
Aug 13, 2018	58.85	59.08	57.90	58.10	2,303,406	-0.86(-1.46%)
Aug 10, 2018	58.60	59.21	58.31	58.97	3,140,414	+0.25(+0.42%)
Aug 09, 2018	60.52	60.78	58.63	58.72	3,999,928	-1.77(-2.93%)
Aug 08, 2018	61.04	61.53	59.75	60.49	3,249,873	-1.21(-1.96%)
Aug 07, 2018	62.31	62.67	61.43	61.70	3,168,518	+0.27(+0.43%)
Aug 06, 2018	61.04	61.92	60.18	61.43	2,426,992	+0.61(+1.00%)
Aug 03, 2018	60.03	61.01	59.79	60.83	3,365,929	+0.44(+0.73%)
Aug 02, 2018	59.13	60.55	58.58	60.39	2,488,028	+0.94(+1.57%)

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.