Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	66.58	67.39	66.03	66.61	2,024,401	-0.32(-0.48%)
Aug 30, 2021	67.92	68.19	66.88	66.93	1,244,848	-0.75(-1.10%)
Aug 27, 2021	66.19	68.37	66.19	67.67	1,284,119	+2.37(+3.64%)
Aug 26, 2021	66.71	67.19	65.29	65.30	1,550,606	-1.88(-2.80%)
Aug 25, 2021	66.21	67.48	65.40	67.18	1,990,068	+1.11(+1.69%)
Aug 24, 2021	65.52	66.13	64.22	66.06	3,051,042	+1.40(+2.16%)
Aug 23, 2021	64.14	65.56	64.13	64.67	2,542,273	+2.35(+3.78%)
Aug 20, 2021	61.10	63.08	60.82	62.32	2,708,538	+0.71(+1.15%)
Aug 19, 2021	61.18	62.09	60.00	61.61	2,979,662	-1.11(-1.78%)
Aug 18, 2021	64.41	64.79	62.66	62.72	1,748,048	-1.61(-2.50%)
Aug 17, 2021	64.91	65.65	63.94	64.33	1,897,072	-1.03(-1.57%)
Aug 16, 2021	66.56	66.60	65.27	65.36	2,214,920	-2.40(-3.55%)
Aug 13, 2021	69.73	69.73	67.72	67.76	1,743,937	-1.99(-2.85%)
Aug 12, 2021	70.63	71.19	69.19	69.75	1,453,764	-0.77(-1.09%)
Aug 11, 2021	69.66	70.68	68.85	70.51	1,938,802	+0.16(+0.23%)
Aug 10, 2021	70.02	70.39	69.48	70.35	2,388,665	+0.94(+1.35%)
Aug 09, 2021	69.54	70.39	69.16	69.41	1,837,541	-1.45(-2.05%)
Aug 06, 2021	71.86	72.15	70.43	70.86	1,617,808	-0.06(-0.08%)
Aug 05, 2021	70.39	71.97	69.88	70.92	1,614,965	+1.29(+1.85%)
Aug 04, 2021	71.10	71.98	69.34	69.63	1,976,426	-3.01(-4.15%)
Aug 03, 2021	71.22	72.75	70.29	72.64	2,376,185	+1.16(+1.63%)

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.