Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	42.22	43.53	42.06	43.45	3,820,845	+1.55(+3.69%)
Sep 29, 2015	42.07	42.44	41.53	41.91	2,553,838	+0.02(+0.04%)
Sep 28, 2015	42.89	43.31	41.86	41.89	3,012,172	-1.74(-4.00%)
Sep 25, 2015	43.86	44.11	43.15	43.64	3,190,822	+0.19(+0.44%)
Sep 24, 2015	43.28	43.75	42.80	43.45	4,219,205	-0.02(-0.04%)
Sep 23, 2015	44.67	44.90	43.32	43.46	2,134,792	-0.94(-2.11%)
Sep 22, 2015	44.58	45.70	44.02	44.40	3,116,535	-1.00(-2.20%)
Sep 21, 2015	45.97	46.14	45.20	45.40	4,631,058	-0.11(-0.25%)
Sep 18, 2015	46.53	46.86	45.20	45.51	4,093,862	-1.88(-3.97%)
Sep 17, 2015	47.30	48.64	46.71	47.39	3,247,123	+0.14(+0.29%)
Sep 16, 2015	46.22	47.38	46.07	47.26	2,929,931	+1.64(+3.60%)
Sep 15, 2015	45.19	46.30	45.08	45.61	3,443,470	+0.70(+1.56%)
Sep 14, 2015	45.24	45.28	44.15	44.91	4,176,683	-0.45(-0.99%)
Sep 11, 2015	45.86	45.94	44.42	45.36	4,551,314	-1.38(-2.96%)
Sep 10, 2015	47.64	48.04	46.35	46.75	4,563,766	-0.71(-1.49%)
Sep 09, 2015	49.24	50.32	47.35	47.45	3,136,741	-1.39(-2.85%)
Sep 08, 2015	49.17	49.34	47.69	48.85	3,422,433	+0.16(+0.32%)
Sep 04, 2015	48.74	48.69	48.69	48.69	2,515,187	-0.91(-1.83%)
Sep 03, 2015	50.12	51.22	48.93	49.60	3,807,013	-0.09(-0.19%)
Sep 02, 2015	49.96	50.00	47.83	49.69	4,113,133	+0.38(+0.77%)
Sep 01, 2015	49.49	50.64	48.85	49.31	4,517,182	-2.06(-4.00%)
Aug 31, 2015	48.48	51.67	47.80	51.37	4,844,753	+1.72(+3.46%)
Aug 28, 2015	47.96	50.63	47.09	49.65	4,586,521	+1.47(+3.05%)
Aug 27, 2015	45.42	48.44	45.24	48.18	5,908,055	+3.92(+8.86%)
Aug 26, 2015	44.27	44.57	43.08	44.26	4,651,224	+1.11(+2.56%)
Aug 25, 2015	45.80	46.52	43.12	43.15	4,396,066	-0.90(-2.04%)
Aug 24, 2015	44.74	46.66	43.53	44.05	6,633,853	-3.47(-7.29%)
Aug 21, 2015	47.79	48.53	47.36	47.52	3,965,872	-0.65(-1.35%)
Aug 20, 2015	48.85	49.46	48.13	48.16	3,055,655	-0.86(-1.75%)
Aug 19, 2015	50.76	51.14	48.66	49.02	2,860,477	-2.14(-4.19%)
Aug 18, 2015	51.42	51.67	50.50	51.16	2,053,320	+0.37(+0.73%)
Aug 17, 2015	50.65	51.52	50.44	50.79	2,055,762	-0.26(-0.51%)
Aug 14, 2015	50.75	51.84	50.72	51.05	3,082,159	+0.25(+0.49%)
Aug 13, 2015	51.08	51.45	50.50	50.80	3,771,009	-0.54(-1.06%)
Aug 12, 2015	49.61	51.40	49.31	51.34	5,595,750	+1.32(+2.64%)
Aug 11, 2015	49.44	50.11	48.91	50.02	2,770,123	-0.48(-0.94%)
Aug 10, 2015	48.49	50.55	48.47	50.50	3,099,601	+2.18(+4.51%)
Aug 07, 2015	48.91	49.89	48.12	48.32	3,674,180	-0.77(-1.57%)
Aug 06, 2015	48.03	49.17	47.22	49.09	4,419,961	+0.77(+1.59%)
Aug 05, 2015	50.51	50.94	48.32	48.32	4,487,992	-1.41(-2.83%)
Aug 04, 2015	50.18	50.97	49.52	49.73	3,457,894	-0.13(-0.26%)
Aug 03, 2015	50.30	50.89	49.53	49.86	3,814,285	-1.13(-2.22%)
Jul 31, 2015	51.60	52.10	50.82	50.99	3,510,210	-1.14(-2.19%)
Jul 30, 2015	51.88	52.52	51.57	52.13	3,453,495	+0.25(+0.48%)
Jul 29, 2015	51.80	53.47	51.15	51.88	7,049,963	+0.34(+0.65%)
Jul 28, 2015	50.10	51.74	49.75	51.54	4,441,859	+1.70(+3.42%)
Jul 27, 2015	49.81	50.59	49.41	49.84	3,844,289	-0.70(-1.38%)
Jul 24, 2015	51.32	51.32	49.86	50.54	5,306,910	-0.68(-1.33%)
Jul 23, 2015	50.95	51.40	50.42	51.22	2,700,106	+0.24(+0.47%)
Jul 22, 2015	51.27	51.63	50.64	50.98	2,482,249	-0.16(-0.30%)
Jul 21, 2015	51.67	52.33	50.98	51.14	2,858,895	-0.36(-0.70%)
Jul 20, 2015	52.68	52.80	51.42	51.50	2,877,069	-1.57(-2.96%)
Jul 17, 2015	53.90	54.19	52.89	53.07	2,582,423	-1.09(-2.01%)
Jul 16, 2015	54.68	55.13	54.10	54.16	3,220,002	-0.32(-0.59%)
Jul 15, 2015	55.44	55.90	53.93	54.48	3,693,376	-1.31(-2.35%)
Jul 14, 2015	55.28	56.48	55.07	55.79	6,041,208	+0.51(+0.92%)
Jul 13, 2015	55.70	55.84	55.01	55.28	4,599,472	-0.31(-0.56%)
Jul 10, 2015	56.11	56.59	55.33	55.59	2,297,197	-0.27(-0.48%)
Jul 09, 2015	56.70	56.73	55.76	55.86	2,434,481	+0.24(+0.44%)
Jul 08, 2015	55.78	56.45	55.21	55.62	3,494,527	-0.59(-1.05%)
Jul 07, 2015	55.42	56.48	54.70	56.21	3,614,738	+0.55(+0.99%)
Jul 06, 2015	55.82	56.22	55.39	55.65	2,874,841	-1.12(-1.98%)
Jul 02, 2015	56.65	56.78	56.78	56.78	2,361,959	+0.25(+0.44%)

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.