Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.47	68.22	65.47	65.92	6,502,208	+0.00(+0.00%)
Sep 27, 2018	65.75	66.12	65.49	65.92	3,441,938	+1.05(+1.62%)
Sep 26, 2018	65.42	65.86	64.68	64.87	3,264,861	-1.11(-1.68%)
Sep 25, 2018	67.11	67.46	65.86	65.98	3,855,347	-0.37(-0.56%)
Sep 24, 2018	65.96	67.31	65.88	66.35	4,521,829	+1.41(+2.17%)
Sep 21, 2018	64.15	65.22	63.82	64.94	5,408,282	+1.04(+1.63%)
Sep 20, 2018	64.47	64.86	63.67	63.90	2,719,690	-0.04(-0.06%)
Sep 19, 2018	63.07	64.47	63.07	63.94	3,581,863	+0.83(+1.31%)
Sep 18, 2018	62.18	63.88	61.71	63.11	3,340,163	+1.61(+2.62%)
Sep 17, 2018	61.43	62.24	61.06	61.49	2,336,116	+0.70(+1.15%)
Sep 14, 2018	59.79	61.15	59.79	60.79	2,883,187	+0.94(+1.57%)
Sep 13, 2018	59.48	60.20	58.26	59.86	3,098,308	+0.17(+0.28%)
Sep 12, 2018	59.65	60.55	59.31	59.69	2,943,567	+0.62(+1.06%)
Sep 11, 2018	57.04	59.27	57.04	59.07	2,196,320	+1.68(+2.93%)
Sep 10, 2018	57.75	58.20	57.30	57.39	1,539,987	-0.07(-0.13%)
Sep 07, 2018	57.11	57.91	56.26	57.46	3,153,361	-0.31(-0.54%)
Sep 06, 2018	59.89	59.89	57.59	57.77	2,797,581	-2.24(-3.73%)
Sep 05, 2018	59.83	60.30	59.11	60.01	2,734,074	-0.25(-0.41%)

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.