Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.37	40.16	39.29	39.91	4,501,450	+0.45(+1.15%)
Oct 30, 2017	39.51	40.30	39.26	39.46	5,855,907	+0.11(+0.28%)
Oct 27, 2017	36.86	39.55	36.64	39.35	7,185,781	+2.04(+5.47%)
Oct 26, 2017	38.19	38.30	36.38	37.30	7,446,072	-0.84(-2.20%)
Oct 25, 2017	38.92	39.17	37.08	38.15	13,418,236	-1.67(-4.20%)
Oct 24, 2017	41.56	42.21	39.52	39.82	9,200,576	-1.04(-2.54%)
Oct 23, 2017	40.93	41.33	40.48	40.86	5,806,095	+0.16(+0.40%)
Oct 20, 2017	40.89	40.97	40.39	40.69	3,347,421	-0.02(-0.04%)
Oct 19, 2017	40.96	41.47	40.51	40.71	2,319,313	-0.74(-1.79%)
Oct 18, 2017	41.60	42.28	41.39	41.45	2,383,275	-0.08(-0.20%)
Oct 17, 2017	41.62	41.74	41.11	41.53	3,189,385	-0.07(-0.17%)
Oct 16, 2017	41.02	41.97	40.97	41.61	4,893,822	+0.95(+2.33%)
Oct 13, 2017	40.43	41.03	40.33	40.66	2,898,939	+0.71(+1.79%)
Oct 12, 2017	39.58	40.04	39.18	39.94	3,054,960	-0.12(-0.29%)
Oct 11, 2017	40.06	40.30	39.63	40.06	4,287,475	+0.02(+0.04%)
Oct 10, 2017	40.57	40.87	39.94	40.04	3,525,474	-0.02(-0.04%)
Oct 09, 2017	40.35	40.49	39.85	40.06	2,493,501	-0.23(-0.58%)
Oct 06, 2017	40.50	40.69	39.94	40.30	5,188,638	-0.83(-2.02%)
Oct 05, 2017	41.18	41.59	40.96	41.13	3,885,541	+0.23(+0.55%)
Oct 04, 2017	41.57	41.68	40.76	40.90	2,539,464	-0.39(-0.94%)
Oct 03, 2017	41.79	41.79	40.95	41.29	3,736,185	-0.54(-1.30%)
Oct 02, 2017	41.63	41.93	41.18	41.83	4,302,304	-0.54(-1.28%)
Sep 29, 2017	41.90	42.65	41.64	42.37	3,864,090	+0.32(+0.75%)
Sep 28, 2017	42.60	43.09	41.68	42.06	7,558,764	-0.36(-0.85%)
Sep 27, 2017		42.53	41.39	42.42	5,354,042	+0.56(+1.34%)
Sep 26, 2017	41.43	42.02	41.09	41.86	4,178,492	+0.20(+0.48%)
Sep 25, 2017	40.55	41.81	40.45	41.66	7,037,282	+1.45(+3.60%)
Sep 22, 2017	39.32	40.25	39.29	40.21	3,793,427	+0.79(+1.99%)
Sep 21, 2017	39.25	39.60	38.87	39.43	3,896,631	+0.15(+0.39%)
Sep 20, 2017	38.85	39.37	38.78	39.27	4,481,795	+0.66(+1.71%)
Sep 19, 2017	38.44	38.67	38.03	38.61	3,554,511	+0.23(+0.59%)
Sep 18, 2017	37.95	38.56	37.95	38.39	4,991,373	+0.28(+0.74%)
Sep 15, 2017	37.95	38.16	37.56	38.11	5,008,417	+0.15(+0.40%)
Sep 14, 2017	37.92	38.46	37.69	37.96	5,657,857	+0.11(+0.28%)
Sep 13, 2017	37.32	38.09	37.32	37.85	5,901,288	+0.64(+1.71%)
Sep 12, 2017	36.90	37.60	36.60	37.21	3,740,472	+0.45(+1.22%)
Sep 11, 2017	36.29	36.89	36.15	36.76	3,974,727	+0.58(+1.61%)
Sep 08, 2017	36.97	37.13	35.94	36.18	3,832,951	-0.95(-2.56%)
Sep 07, 2017	36.72	37.16	36.47	37.13	3,541,776	+0.26(+0.71%)
Sep 06, 2017		37.06	36.01	36.87	3,086,996	+0.88(+2.45%)
Sep 05, 2017	35.73	36.06	35.42	35.99	5,707,000	+0.55(+1.55%)
Sep 01, 2017	35.02	35.10	34.59	35.44	2,253,349	+0.49(+1.41%)
Aug 31, 2017	34.79	35.33	34.31	34.95	3,808,928	+0.42(+1.22%)
Aug 30, 2017	33.98	34.61	33.46	34.52	3,908,058	+0.27(+0.79%)
Aug 29, 2017	34.06	34.33	33.57	34.25	4,217,190	-0.15(-0.44%)
Aug 28, 2017	34.69	34.73	33.61	34.41	3,981,559	-0.18(-0.52%)
Aug 25, 2017		34.97	34.30	34.59	2,923,955	+0.13(+0.37%)
Aug 24, 2017	34.72	34.83	34.32	34.46	2,240,770	-0.39(-1.11%)
Aug 23, 2017	34.46	35.28	34.29	34.85	4,472,385	+0.17(+0.49%)
Aug 22, 2017	34.42	34.69	34.16	34.68	4,193,372	+0.46(+1.34%)
Aug 21, 2017	34.46	34.57	33.77	34.22	3,453,160	-0.32(-0.94%)
Aug 18, 2017	34.33	35.17	33.73	34.54	7,116,523	+0.07(+0.21%)
Aug 17, 2017	35.13	35.41	34.37	34.47	5,284,551	-0.83(-2.34%)
Aug 16, 2017	36.63	36.68	35.18	35.30	3,784,190	-1.27(-3.46%)
Aug 15, 2017	36.31	36.74	35.74	36.56	3,415,235	+0.14(+0.39%)
Aug 14, 2017	37.16	37.25	36.40	36.42	4,273,274	-0.71(-1.91%)
Aug 11, 2017	37.30	37.64	36.88	37.13	2,333,762	-0.37(-0.98%)
Aug 10, 2017	38.28	38.66	37.39	37.50	3,950,207	-0.56(-1.46%)
Aug 09, 2017	38.54	38.76	37.70	38.05	3,003,983	-0.23(-0.61%)
Aug 08, 2017	38.38	39.32	38.09	38.29	3,185,555	-0.22(-0.56%)
Aug 07, 2017	39.54	39.64	38.31	38.50	4,849,924	-1.34(-3.36%)
Aug 04, 2017		40.02	38.82	39.84	4,984,714	+1.02(+2.64%)
Aug 03, 2017	39.59	39.80	38.33	38.82	4,038,193	-0.71(-1.80%)
Aug 02, 2017	38.38	39.74	38.05	39.53	3,719,217	+0.75(+1.95%)

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.