Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	46.62	46.80	45.64	45.64	4,187,594	-1.18(-2.53%)
Mar 29, 2007	46.95	47.72	46.61	46.82	3,996,277	+0.01(+0.02%)
Mar 28, 2007	47.12	47.37	46.53	46.81	3,746,496	+0.07(+0.14%)
Mar 27, 2007	46.28	46.89	45.98	46.75	4,249,316	+0.35(+0.76%)
Mar 26, 2007	46.29	46.61	45.41	46.39	4,129,952	+0.34(+0.73%)
Mar 23, 2007	46.07	46.36	45.50	46.06	2,245,808	+0.16(+0.34%)
Mar 22, 2007	44.95	46.26	44.76	45.90	5,167,135	+1.42(+3.20%)
Mar 21, 2007	43.60	44.63	43.33	44.48	3,193,232	+0.91(+2.10%)
Mar 20, 2007	43.20	43.56	42.81	43.56	3,108,511	+0.36(+0.84%)
Mar 19, 2007	41.88	43.23	41.58	43.20	5,099,770	+1.69(+4.08%)
Mar 16, 2007	42.90	43.03	41.45	41.51	5,180,283	-1.15(-2.70%)
Mar 15, 2007	42.94	43.26	42.49	42.66	2,245,820	-0.10(-0.23%)
Mar 14, 2007	42.30	42.86	41.38	42.76	4,702,833	+0.64(+1.52%)
Mar 13, 2007	42.96	43.60	42.11	42.11	4,603,048	-0.85(-1.97%)
Mar 12, 2007	42.64	43.27	42.52	42.96	3,064,971	-0.48(-1.10%)
Mar 09, 2007	43.58	43.69	42.89	43.44	2,424,531	+0.21(+0.48%)
Mar 08, 2007	43.27	43.55	42.80	43.23	2,889,819	+0.30(+0.71%)
Mar 07, 2007	42.19	43.85	42.17	42.93	4,278,999	+0.56(+1.32%)
Mar 06, 2007	41.96	42.43	41.63	42.37	3,551,895	+0.81(+1.94%)
Mar 05, 2007	40.72	42.08	40.35	41.56	4,852,223	-0.74(-1.75%)
Mar 02, 2007	43.58	43.84	42.05	42.30	4,754,741	-1.46(-3.33%)
Mar 01, 2007	43.60	44.59	42.85	43.76	4,344,412	+0.19(+0.43%)
Feb 28, 2007	43.78	44.36	43.27	43.57	4,805,548	-0.21(-0.49%)
Feb 27, 2007	45.08	45.29	42.95	43.78	5,090,215	-1.94(-4.25%)
Feb 26, 2007	45.94	46.57	45.68	45.73	2,715,184	+0.00(+0.00%)
Feb 23, 2007	45.24	46.01	45.00	45.73	3,570,856	+0.82(+1.83%)
Feb 22, 2007	45.04	45.25	44.43	44.90	2,976,727	+0.07(+0.15%)
Feb 21, 2007	44.09	45.13	43.84	44.84	3,508,259	+0.70(+1.58%)
Feb 20, 2007	44.48	44.48	43.66	44.14	2,141,687	-0.51(-1.14%)
Feb 16, 2007	44.06	44.74	44.06	44.65	2,722,204	+0.32(+0.72%)
Feb 15, 2007	44.35	44.53	43.78	44.33	3,877,038	-0.08(-0.19%)
Feb 14, 2007	44.32	45.19	44.10	44.41	2,989,266	+0.12(+0.26%)
Feb 13, 2007	44.17	44.54	43.85	44.30	2,489,314	+0.33(+0.75%)
Feb 12, 2007	44.90	44.95	43.60	43.97	2,962,541	-1.23(-2.73%)
Feb 09, 2007	45.16	45.30	44.71	45.20	3,340,036	+0.33(+0.73%)
Feb 08, 2007	42.82	44.87	42.81	44.87	3,809,335	+1.10(+2.52%)
Feb 07, 2007	44.43	44.80	43.51	43.77	3,662,018	-0.53(-1.19%)
Feb 06, 2007	44.78	44.93	44.22	44.30	3,134,132	-0.23(-0.52%)
Feb 05, 2007	44.84	45.25	44.28	44.53	3,425,484	-0.37(-0.82%)
Feb 02, 2007	44.93	45.25	44.48	44.90	3,136,198	+0.02(+0.06%)
Feb 01, 2007	44.21	45.18	44.10	44.87	5,093,011	+0.45(+1.02%)
Jan 31, 2007	44.39	45.13	42.89	44.42	6,419,957	+1.00(+2.29%)
Jan 30, 2007	42.96	43.80	42.83	43.42	4,364,691	+0.55(+1.29%)
Jan 29, 2007	43.11	44.02	42.79	42.87	4,933,417	+0.14(+0.33%)
Jan 26, 2007	42.82	43.22	42.35	42.73	3,838,993	+0.89(+2.12%)
Jan 25, 2007	42.39	42.72	41.75	41.84	3,775,058	-0.55(-1.30%)
Jan 24, 2007	42.16	42.48	41.21	42.39	4,596,606	-0.17(-0.41%)
Jan 23, 2007	41.84	42.94	41.80	42.57	4,046,841	+0.98(+2.35%)
Jan 22, 2007	41.96	42.13	41.01	41.59	4,372,956	+0.02(+0.06%)
Jan 19, 2007	40.36	41.60	40.31	41.56	4,859,880	+1.42(+3.55%)
Jan 18, 2007	40.44	41.07	39.69	40.14	3,948,144	-0.38(-0.93%)
Jan 17, 2007	40.05	40.88	39.94	40.52	3,632,846	+0.47(+1.17%)
Jan 16, 2007	40.12	41.14	39.75	40.05	4,561,235	-0.28(-0.69%)
Jan 12, 2007	39.08	40.40	38.98	40.33	5,239,112	+1.41(+3.61%)
Jan 11, 2007	38.74	40.60	38.68	38.92	4,791,691	-0.16(-0.40%)
Jan 10, 2007	40.40	40.40	38.25	39.08	6,078,406	-0.58(-1.45%)
Jan 09, 2007	39.12	40.37	38.94	39.65	6,755,432	-0.95(-2.33%)
Jan 08, 2007	39.94	41.04	39.33	40.60	8,194,203	+1.15(+2.92%)
Jan 05, 2007	38.67	39.53	38.22	39.45	8,215,353	+0.48(+1.22%)
Jan 04, 2007	38.94	39.99	37.81	38.97	6,807,819	-0.18(-0.46%)
Jan 03, 2007	40.19	40.22	38.84	39.15	5,791,794	-1.63(-3.99%)
Dec 29, 2006	41.59	41.75	40.72	40.78	2,496,488	-1.00(-2.40%)
Dec 28, 2006	41.14	41.92	41.06	41.79	1,892,755	+0.36(+0.87%)
Dec 27, 2006	41.55	41.70	40.97	41.42	2,051,863	+0.21(+0.50%)
Dec 26, 2006	41.96	42.25	40.98	41.22	1,680,167	-0.16(-0.40%)
Dec 22, 2006	41.93	42.04	41.22	41.38	2,793,188	-0.66(-1.57%)
Dec 21, 2006	42.06	42.21	41.22	42.04	4,726,420	+0.43(+1.03%)
Dec 20, 2006	41.42	42.27	41.28	41.61	5,609,592	+0.50(+1.22%)
Dec 19, 2006	40.43	41.46	39.82	41.11	3,814,318	+0.53(+1.32%)
Dec 18, 2006	42.37	42.78	40.41	40.58	5,464,342	-2.41(-5.61%)
Dec 15, 2006	43.36	43.36	42.34	42.99	3,195,393	-0.21(-0.50%)
Dec 14, 2006	42.68	43.34	42.21	43.20	2,819,686	+1.08(+2.56%)
Dec 13, 2006	42.10	42.64	41.65	42.12	3,721,820	-0.14(-0.33%)
Dec 12, 2006	42.64	42.64	41.68	42.26	3,366,412	+0.03(+0.08%)
Dec 11, 2006	42.37	42.61	41.92	42.23	2,587,771	-0.48(-1.12%)
Dec 08, 2006	42.99	43.11	42.33	42.71	3,541,077	+0.33(+0.78%)
Dec 07, 2006	41.98	42.81	41.74	42.38	4,354,238	+0.07(+0.16%)
Dec 06, 2006	41.14	42.44	41.14	42.31	9,218,008	+1.12(+2.72%)
Dec 05, 2006	41.64	41.91	40.73	41.19	4,457,190	-0.44(-1.07%)
Dec 04, 2006	41.26	41.64	40.89	41.64	2,586,434	+0.26(+0.62%)
Dec 01, 2006	40.72	41.43	40.44	41.38	6,427,372	+0.02(+0.06%)
Nov 30, 2006	41.33	41.55	40.53	41.36	5,849,773	+0.13(+0.32%)
Nov 29, 2006	40.01	41.63	39.45	41.23	6,574,081	+1.32(+3.32%)
Nov 28, 2006	38.34	40.30	38.05	39.90	7,084,950	+1.82(+4.77%)
Nov 27, 2006	38.05	38.77	37.92	38.08	5,575,316	+0.80(+2.14%)
Nov 24, 2006	37.38	37.79	37.23	37.29	839,415	-0.05(-0.13%)
Nov 22, 2006	37.74	37.92	36.83	37.33	3,247,659	-0.41(-1.09%)
Nov 21, 2006	37.68	38.08	37.31	37.75	4,589,799	+0.36(+0.97%)
Nov 20, 2006	37.76	38.15	37.25	37.38	3,217,636	-0.49(-1.30%)
Nov 17, 2006	37.19	38.16	36.94	37.88	3,679,156	+0.60(+1.61%)
Nov 16, 2006	38.59	38.67	37.17	37.28	4,736,751	-1.18(-3.06%)
Nov 15, 2006	37.84	38.63	37.68	38.45	4,418,902	+0.81(+2.16%)
Nov 14, 2006	37.68	37.95	37.19	37.64	3,165,613	+0.42(+1.13%)
Nov 13, 2006	36.41	37.62	36.17	37.22	4,296,988	+0.20(+0.53%)
Nov 10, 2006	37.02	37.52	36.58	37.02	3,023,037	-0.28(-0.75%)
Nov 09, 2006	36.99	37.93	36.77	37.30	5,468,231	+0.63(+1.70%)
Nov 08, 2006	36.02	36.80	35.77	36.68	4,387,421	+0.54(+1.50%)
Nov 07, 2006	37.15	37.31	35.79	36.13	4,216,159	-0.80(-2.16%)
Nov 06, 2006	36.28	37.00	35.87	36.93	4,443,819	+0.86(+2.37%)
Nov 03, 2006	35.10	36.30	34.97	36.08	4,027,150	+1.16(+3.32%)
Nov 02, 2006	34.97	35.21	34.27	34.92	4,193,793	-0.07(-0.19%)
Nov 01, 2006	35.17	35.17	34.27	34.98	4,723,746	+0.10(+0.28%)
Oct 31, 2006	34.32	34.98	33.20	34.88	5,875,541	+1.13(+3.34%)
Oct 30, 2006	35.30	35.30	33.63	33.76	6,209,921	-1.88(-5.26%)
Oct 27, 2006	35.45	36.35	35.29	35.63	4,126,942	+0.23(+0.65%)
Oct 26, 2006	36.22	36.48	34.97	35.40	4,422,913	-0.61(-1.69%)
Oct 25, 2006	34.47	36.53	33.73	36.01	7,774,860	+1.09(+3.11%)
Oct 24, 2006	33.56	34.93	33.49	34.92	5,369,534	+0.88(+2.59%)
Oct 23, 2006	34.64	34.96	33.90	34.04	6,094,085	-0.99(-2.82%)
Oct 20, 2006	34.97	35.31	34.53	35.03	5,545,901	+0.36(+1.04%)
Oct 19, 2006	34.34	34.74	33.84	34.67	5,856,336	+0.49(+1.42%)
Oct 18, 2006	35.25	35.37	33.98	34.18	5,140,415	-0.68(-1.96%)
Oct 17, 2006	35.27	35.38	34.76	34.87	4,165,229	-0.35(-0.98%)
Oct 16, 2006	34.70	35.30	34.55	35.21	3,832,672	+1.13(+3.31%)
Oct 13, 2006	33.78	34.44	33.57	34.09	4,505,931	+0.88(+2.65%)
Oct 12, 2006	32.90	33.28	32.70	33.20	4,265,264	+0.57(+1.74%)
Oct 11, 2006	32.25	32.75	32.11	32.64	5,004,280	+0.08(+0.25%)
Oct 10, 2006	31.44	32.63	31.42	32.55	4,576,429	+0.88(+2.78%)
Oct 09, 2006	32.58	32.75	31.61	31.67	3,763,997	-0.51(-1.58%)
Oct 06, 2006	31.85	32.19	31.20	32.18	5,077,817	+0.02(+0.08%)
Oct 05, 2006	33.07	33.44	32.01	32.16	6,207,004	+0.10(+0.31%)
Oct 04, 2006	31.92	32.27	30.95	32.06	6,749,476	+0.21(+0.67%)
Oct 03, 2006	32.99	33.29	31.81	31.85	4,448,924	-1.83(-5.42%)
Oct 02, 2006	34.08	34.76	33.60	33.67	4,391,796	-0.40(-1.18%)
Sep 29, 2006	34.09	34.78	34.03	34.08	3,737,743	-0.07(-0.19%)
Sep 28, 2006	34.41	34.88	33.63	34.14	7,015,546	-0.37(-1.07%)
Sep 27, 2006	34.55	34.66	33.57	34.51	4,884,433	+0.62(+1.82%)
Sep 26, 2006	31.51	34.03	31.51	33.90	3,186,641	+0.80(+2.41%)
Sep 25, 2006	32.91	33.73	32.22	33.10	5,387,401	-0.28(-0.84%)
Sep 22, 2006	33.77	33.87	33.30	33.38	5,234,615	-0.19(-0.56%)
Sep 21, 2006	33.09	33.88	33.09	33.57	3,425,484	+0.58(+1.77%)
Sep 20, 2006	33.10	33.65	32.91	32.98	4,789,260	-0.44(-1.30%)
Sep 19, 2006	34.55	34.64	33.22	33.42	5,365,401	-0.92(-2.68%)
Sep 18, 2006	33.56	34.48	33.36	34.34	5,008,777	+1.31(+3.96%)
Sep 15, 2006	32.83	33.32	32.53	33.03	10,718,891	-0.12(-0.37%)
Sep 14, 2006	34.01	34.26	32.69	33.16	8,081,771	-0.97(-2.84%)
Sep 13, 2006	34.18	34.62	33.93	34.13	6,425,792	+0.24(+0.70%)
Sep 12, 2006	34.60	35.05	33.73	33.89	5,025,430	-0.74(-2.14%)
Sep 11, 2006	35.85	35.85	34.18	34.63	4,610,827	-1.39(-3.86%)
Sep 08, 2006	36.82	37.27	35.86	36.02	3,101,436	-1.09(-2.93%)
Sep 07, 2006	36.87	37.60	36.53	37.10	6,035,256	+0.23(+0.62%)
Sep 06, 2006	37.93	38.57	36.82	36.87	5,238,140	-2.16(-5.54%)
Sep 05, 2006	37.39	39.49	37.38	39.04	4,841,405	+1.14(+3.00%)
Sep 01, 2006	37.68	38.03	37.47	37.90	4,060,090	+0.24(+0.63%)
Aug 31, 2006	38.54	38.73	37.64	37.66	4,348,525	-1.03(-2.66%)
Aug 30, 2006	39.98	40.23	38.51	38.69	3,517,254	-1.18(-2.95%)
Aug 29, 2006	40.22	40.28	39.59	39.87	3,019,512	-0.63(-1.56%)
Aug 28, 2006	40.31	40.88	40.01	40.50	1,831,495	-0.36(-0.89%)
Aug 25, 2006	40.52	41.14	40.40	40.86	2,740,558	+0.55(+1.37%)
Aug 24, 2006	40.31	40.68	39.91	40.31	2,015,277	+0.06(+0.14%)
Aug 23, 2006	40.45	40.89	39.84	40.26	2,381,989	-0.55(-1.35%)
Aug 22, 2006	40.04	40.93	40.03	40.81	2,341,027	+0.45(+1.12%)
Aug 21, 2006	40.55	41.14	40.22	40.35	2,883,013	+0.25(+0.62%)
Aug 18, 2006	39.78	40.15	39.49	40.11	6,707,177	+0.37(+0.93%)
Aug 17, 2006	39.84	40.12	39.16	39.74	4,015,603	-0.74(-1.83%)
Aug 16, 2006	41.23	41.71	40.12	40.48	3,589,089	-0.90(-2.19%)
Aug 15, 2006	41.88	42.00	40.74	41.38	4,134,235	-0.21(-0.49%)
Aug 14, 2006	42.44	42.44	41.01	41.59	3,253,614	-1.14(-2.68%)
Aug 11, 2006	42.88	43.18	42.44	42.73	2,145,941	+0.36(+0.85%)
Aug 10, 2006	43.37	43.56	41.80	42.37	4,170,578	-1.65(-3.74%)
Aug 09, 2006	43.60	44.94	43.41	44.02	3,182,387	+0.66(+1.52%)
Aug 08, 2006	43.37	44.18	43.17	43.36	2,384,663	-0.02(-0.04%)
Aug 07, 2006	43.13	43.60	42.78	43.37	3,566,116	+0.59(+1.38%)
Aug 04, 2006	43.54	43.81	41.96	42.78	2,510,831	-0.35(-0.82%)
Aug 03, 2006	42.70	43.90	42.70	43.13	2,121,875	-0.58(-1.34%)
Aug 02, 2006	43.78	44.02	43.20	43.72	4,413,554	+0.22(+0.51%)
Aug 01, 2006	43.60	43.92	42.79	43.50	4,055,593	-0.02(-0.06%)
Jul 31, 2006	42.39	43.60	41.55	43.52	2,463,670	+1.21(+2.86%)
Jul 28, 2006	42.33	43.27	41.88	42.31	2,408,122	-0.30(-0.69%)
Jul 27, 2006	44.02	44.28	42.12	42.61	3,145,315	-0.86(-1.99%)
Jul 26, 2006	41.79	44.43	39.49	43.47	6,252,220	-0.39(-0.90%)
Jul 25, 2006	44.34	44.72	43.02	43.87	4,008,310	-0.02(-0.06%)
Jul 24, 2006	41.70	44.37	41.70	43.89	3,743,820	+2.20(+5.27%)
Jul 21, 2006	42.93	43.05	41.34	41.70	3,804,473	-1.23(-2.87%)
Jul 20, 2006	44.49	45.04	42.58	42.93	3,903,900	-1.50(-3.37%)
Jul 19, 2006	44.17	44.78	43.44	44.43	2,791,243	+0.72(+1.64%)
Jul 18, 2006	44.20	44.73	43.04	43.71	3,259,327	-0.06(-0.13%)
Jul 17, 2006	45.32	45.65	42.63	43.77	3,658,493	-2.32(-5.03%)
Jul 14, 2006	45.04	46.19	43.80	46.09	3,946,199	+1.55(+3.47%)
Jul 13, 2006	45.49	45.73	44.44	44.54	3,333,229	-0.74(-1.64%)
Jul 12, 2006	45.27	45.84	44.67	45.28	3,004,561	+0.21(+0.47%)
Jul 11, 2006	43.66	45.38	43.60	45.07	3,006,263	+1.20(+2.74%)
Jul 10, 2006	43.60	44.31	43.23	43.87	3,153,823	-0.02(-0.06%)
Jul 07, 2006	45.41	45.87	43.54	43.89	3,793,412	-1.52(-3.35%)
Jul 06, 2006	44.92	46.44	44.84	45.41	5,762,379	+0.71(+1.58%)
Jul 05, 2006	43.74	44.90	42.84	44.71	2,886,294	+0.63(+1.44%)
Jul 03, 2006	43.60	44.08	43.19	44.07	1,090,899	+0.59(+1.36%)
Jun 30, 2006	43.27	43.98	43.27	43.48	3,558,945	+0.20(+0.46%)
Jun 29, 2006	41.88	43.33	41.63	43.28	4,229,043	+1.81(+4.36%)
Jun 28, 2006	40.31	41.52	40.15	41.47	4,562,694	+1.82(+4.59%)
Jun 27, 2006	39.04	39.93	38.92	39.65	3,226,509	+1.07(+2.77%)
Jun 26, 2006	37.94	38.72	37.44	38.59	1,937,485	+0.64(+1.69%)
Jun 23, 2006	37.12	38.26	37.00	37.94	2,599,318	+1.28(+3.48%)
Jun 22, 2006	36.90	37.18	36.43	36.67	1,774,246	-0.31(-0.85%)
Jun 21, 2006	36.03	37.59	35.99	36.98	3,207,548	+1.13(+3.14%)
Jun 20, 2006	36.92	37.29	35.84	35.85	3,892,596	-0.86(-2.33%)
Jun 19, 2006	38.45	38.45	36.36	36.71	3,430,225	-1.46(-3.84%)
Jun 16, 2006	37.38	38.56	37.25	38.17	4,195,009	+0.38(+1.00%)
Jun 15, 2006	36.58	38.05	36.54	37.80	3,204,387	+1.56(+4.31%)
Jun 14, 2006	35.90	36.66	35.77	36.23	3,538,038	+0.49(+1.38%)
Jun 13, 2006	36.49	36.73	35.57	35.74	3,654,725	-1.03(-2.80%)
Jun 12, 2006	37.93	38.21	36.69	36.77	2,410,188	-0.73(-1.95%)
Jun 09, 2006	38.20	38.57	37.20	37.50	2,553,251	-0.52(-1.36%)
Jun 08, 2006	37.52	38.16	35.99	38.02	4,758,387	-0.24(-0.62%)
Jun 07, 2006	39.02	39.79	38.14	38.26	4,255,662	-1.11(-2.82%)
Jun 06, 2006	40.68	40.77	38.75	39.37	4,268,668	-0.99(-2.45%)
Jun 05, 2006	42.29	42.36	40.12	40.35	2,998,484	-1.41(-3.37%)
Jun 02, 2006	41.55	41.89	41.00	41.76	2,227,987	+0.67(+1.64%)
Jun 01, 2006	40.48	41.33	39.79	41.09	2,858,824	+27.37(+199.64%)
May 31, 2006	13.26	13.74	13.24	13.71	5,996,968	+0.45(+3.38%)
May 30, 2006	13.58	13.66	13.22	13.26	3,816,750	-0.15(-1.09%)
May 26, 2006	13.35	13.49	13.24	13.41	2,703,485	+0.16(+1.19%)
May 25, 2006	13.03	13.31	12.96	13.25	5,004,402	+0.36(+2.82%)
May 24, 2006	12.77	13.19	12.64	12.89	5,768,700	-0.01(-0.09%)
May 23, 2006	13.02	13.34	12.87	12.90	5,530,586	+0.04(+0.32%)
May 22, 2006	12.89	13.03	12.46	12.86	6,607,021	-0.10(-0.79%)
May 19, 2006	12.88	13.16	12.70	12.96	5,029,927	+0.09(+0.66%)
May 18, 2006	13.13	13.23	12.88	12.88	4,827,913	-0.25(-1.91%)
May 17, 2006	13.16	13.48	13.00	13.13	9,249,246	+0.10(+0.74%)
May 16, 2006	13.04	13.23	12.93	13.03	4,477,488	+0.05(+0.39%)
May 15, 2006	13.07	13.25	12.83	12.98	5,020,082	-0.28(-2.09%)
May 12, 2006	13.49	13.62	13.17	13.26	5,973,266	-0.25(-1.87%)
May 11, 2006	13.71	13.78	13.44	13.51	6,636,557	-0.05(-0.40%)
May 10, 2006	13.21	13.57	13.13	13.57	4,494,627	+0.31(+2.34%)

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.