Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.49	47.63	46.12	47.33	7,886,227	+1.30(+2.82%)
Sep 29, 2016	43.71	47.12	43.71	46.03	10,531,095	+2.04(+4.63%)
Sep 28, 2016	41.65	44.11	40.96	43.99	7,430,391	+2.67(+6.47%)
Sep 27, 2016	41.56	41.70	40.89	41.31	4,344,113	-0.72(-1.72%)
Sep 26, 2016	41.60	42.56	41.49	42.04	5,955,407	+0.64(+1.53%)
Sep 23, 2016	41.80	42.52	41.05	41.40	5,305,103	-0.77(-1.82%)
Sep 22, 2016	42.22	42.89	41.98	42.17	6,125,430	+0.69(+1.66%)
Sep 21, 2016	40.89	41.49	40.42	41.48	7,315,249	+1.17(+2.91%)
Sep 20, 2016	40.58	40.98	40.04	40.31	5,842,274	-0.26(-0.63%)
Sep 19, 2016	41.48	41.72	40.56	40.56	4,138,401	-0.46(-1.12%)
Sep 16, 2016	40.41	41.30	40.30	41.02	6,252,857	-0.15(-0.36%)
Sep 15, 2016	41.40	41.72	40.90	41.17	6,362,204	-0.01(-0.02%)
Sep 14, 2016	41.81	42.16	40.89	41.18	6,472,399	-0.76(-1.80%)
Sep 13, 2016	42.97	43.03	41.45	41.94	7,309,968	-1.85(-4.23%)
Sep 12, 2016	43.53	44.39	43.09	43.79	5,846,324	-0.04(-0.08%)
Sep 09, 2016	45.45	45.67	43.79	43.83	5,906,270	-2.31(-5.00%)
Sep 08, 2016	45.12	46.31	44.84	46.13	5,914,126	+1.53(+3.42%)
Sep 07, 2016	45.26	45.34	44.08	44.61	8,267,828	-0.37(-0.82%)
Sep 06, 2016	45.15	45.40	42.90	44.98	12,707,083	-1.62(-3.49%)
Sep 02, 2016	47.34	46.60	46.60	46.60	4,461,639	-0.20(-0.43%)
Sep 01, 2016	47.19	47.60	46.32	46.80	4,301,976	-0.87(-1.82%)
Aug 31, 2016	48.78	49.19	47.42	47.67	4,049,823	-1.56(-3.17%)
Aug 30, 2016	49.84	50.58	49.04	49.23	2,169,568	-0.30(-0.60%)
Aug 29, 2016	49.56	49.67	49.04	49.53	2,647,115	-0.22(-0.44%)
Aug 26, 2016	50.02	50.82	49.30	49.75	2,980,309	-0.12(-0.25%)
Aug 25, 2016	49.43	50.35	49.05	49.87	3,946,136	+0.40(+0.82%)
Aug 24, 2016	49.23	49.97	49.02	49.47	3,746,628	-0.06(-0.12%)
Aug 23, 2016	49.11	49.90	49.11	49.53	2,607,584	+0.19(+0.39%)
Aug 22, 2016	49.38	49.80	48.53	49.34	5,124,072	-0.90(-1.80%)
Aug 19, 2016	50.29	50.53	49.62	50.24	3,289,016	-0.34(-0.68%)
Aug 18, 2016	49.99	50.81	49.93	50.58	3,781,824	+0.81(+1.62%)
Aug 17, 2016	49.66	49.95	48.94	49.78	2,972,499	+0.03(+0.05%)
Aug 16, 2016	49.57	49.99	48.77	49.75	3,504,161	+0.02(+0.04%)
Aug 15, 2016	49.87	50.43	49.46	49.73	5,095,815	+0.32(+0.66%)
Aug 12, 2016	49.87	50.02	49.03	49.41	3,725,051	-0.23(-0.46%)
Aug 11, 2016	48.49	50.29	48.26	49.64	4,512,165	+1.60(+3.33%)
Aug 10, 2016	48.75	49.20	47.89	48.04	3,922,677	-0.61(-1.26%)
Aug 09, 2016	49.24	49.31	48.13	48.65	3,034,999	-0.44(-0.89%)
Aug 08, 2016	48.67	49.57	48.53	49.09	4,095,223	+1.12(+2.34%)
Aug 05, 2016	47.41	48.07	47.04	47.97	3,963,487	+0.68(+1.43%)
Aug 04, 2016	46.77	48.41	46.63	47.29	6,093,882	+0.42(+0.90%)
Aug 03, 2016	45.42	47.17	45.33	46.87	7,036,026	+1.44(+3.17%)
Aug 02, 2016	45.19	45.62	44.17	45.43	5,391,442	+0.46(+1.02%)
Aug 01, 2016	46.24	46.29	44.78	44.98	6,404,944	-2.12(-4.51%)
Jul 29, 2016	45.13	47.25	45.13	47.10	4,667,939	+1.30(+2.84%)
Jul 28, 2016	45.21	46.53	45.02	45.80	6,046,310	+0.50(+1.10%)
Jul 27, 2016	45.65	47.11	44.38	45.30	10,669,904	-1.83(-3.87%)
Jul 26, 2016	46.05	47.15	45.79	47.13	4,316,024	+0.76(+1.65%)
Jul 25, 2016	46.97	47.21	45.97	46.36	4,669,542	-1.15(-2.42%)
Jul 22, 2016	48.51	48.66	47.11	47.51	3,159,083	-0.69(-1.44%)
Jul 21, 2016	49.41	49.98	48.04	48.21	2,239,015	-1.27(-2.57%)
Jul 20, 2016	49.00	49.76	48.04	49.48	3,612,052	+0.22(+0.45%)
Jul 19, 2016	50.13	50.46	49.02	49.26	2,625,813	-1.31(-2.59%)
Jul 18, 2016	49.79	50.61	49.38	50.57	3,192,527	+0.59(+1.18%)
Jul 15, 2016	50.99	51.23	49.76	49.98	3,883,392	-0.95(-1.86%)
Jul 14, 2016	51.88	52.17	50.90	50.93	3,234,445	-0.01(-0.02%)
Jul 13, 2016	52.67	52.78	50.44	50.94	4,578,910	-1.85(-3.51%)
Jul 12, 2016	50.25	52.82	50.11	52.79	5,196,056	+3.56(+7.24%)
Jul 11, 2016	50.24	50.40	49.15	49.22	2,662,019	-0.65(-1.30%)
Jul 08, 2016	50.64	49.58	48.96	49.87	3,712,446	+0.29(+0.58%)
Jul 07, 2016	50.68	51.52	49.03	49.58	4,804,743	-0.35(-0.70%)
Jul 06, 2016	49.64	50.01	49.04	49.94	3,491,385	-0.07(-0.14%)
Jul 05, 2016	51.49	52.04	49.33	50.01	4,657,800	-2.80(-5.30%)

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.