Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	61.70	62.90	61.46	62.86	1,612,072	+0.62(+1.00%)
Dec 30, 2019	62.59	63.30	62.14	62.24	1,050,546	-0.29(-0.47%)
Dec 27, 2019	63.71	63.93	62.31	62.53	1,694,232	-0.93(-1.47%)
Dec 26, 2019	63.60	63.81	63.28	63.46	1,052,730	+0.20(+0.31%)
Dec 24, 2019	63.05	63.30	62.69	63.26	521,130	+0.33(+0.52%)
Dec 23, 2019	61.05	63.07	61.00	62.93	1,681,135	+1.93(+3.16%)
Dec 20, 2019	61.14	62.38	60.56	61.00	3,822,865	+1.08(+1.81%)
Dec 19, 2019	60.89	61.44	59.62	59.92	2,581,243	-1.29(-2.11%)
Dec 18, 2019	60.70	61.99	60.58	61.21	3,057,966	+0.37(+0.60%)
Dec 17, 2019	60.86	61.67	60.52	60.84	2,318,278	+0.07(+0.11%)
Dec 16, 2019	59.22	61.52	59.22	60.78	3,685,680	+2.15(+3.66%)
Dec 13, 2019	59.63	60.18	58.44	58.63	1,759,599	-0.76(-1.28%)
Dec 12, 2019	57.84	59.52	57.69	59.40	2,857,282	+1.67(+2.89%)
Dec 11, 2019	57.83	58.11	57.53	57.73	1,445,811	-0.12(-0.21%)
Dec 10, 2019	58.31	58.31	57.43	57.85	1,896,987	-0.02(-0.03%)
Dec 09, 2019	57.69	58.48	57.49	57.87	3,234,934	-0.48(-0.82%)
Dec 06, 2019	57.31	58.64	57.17	58.35	2,373,636	+1.23(+2.15%)
Dec 05, 2019	57.71	58.09	57.01	57.12	1,921,430	-0.25(-0.44%)
Dec 04, 2019	56.73	57.73	56.23	57.37	3,259,573	+1.34(+2.39%)
Dec 03, 2019	56.80	57.07	55.97	56.03	2,767,829	-1.31(-2.29%)
Dec 02, 2019	58.62	59.01	57.09	57.34	2,756,760	-0.84(-1.45%)
Nov 29, 2019	58.43	58.92	57.62	58.19	1,681,201	-0.97(-1.63%)
Nov 27, 2019	59.72	59.72	58.37	59.15	2,700,806	-0.42(-0.71%)
Nov 26, 2019	60.52	61.04	59.54	59.57	4,012,853	-1.11(-1.82%)
Nov 25, 2019	60.24	61.03	59.80	60.68	3,196,016	+0.36(+0.59%)
Nov 22, 2019	63.02	63.02	60.30	60.32	2,668,793	-2.38(-3.80%)
Nov 21, 2019	63.40	63.40	62.23	62.70	1,879,010	-0.21(-0.33%)
Nov 20, 2019	62.19	63.87	61.82	62.91	2,691,985	+0.87(+1.40%)
Nov 19, 2019	62.23	62.74	61.19	62.04	2,871,689	-0.55(-0.88%)
Nov 18, 2019	63.30	63.50	61.87	62.59	3,746,994	-1.15(-1.81%)
Nov 15, 2019	63.96	64.42	63.34	63.74	2,514,385	+0.16(+0.25%)
Nov 14, 2019	64.69	65.04	63.46	63.58	2,334,686	-1.05(-1.62%)
Nov 13, 2019	65.80	66.06	64.05	64.63	4,105,429	-2.66(-3.95%)
Nov 12, 2019	68.26	69.45	66.69	67.30	3,455,342	-0.93(-1.36%)
Nov 11, 2019	66.36	68.36	66.25	68.22	1,970,767	+0.89(+1.32%)
Nov 08, 2019	65.81	67.65	65.49	67.33	2,472,449	+1.05(+1.58%)
Nov 07, 2019	65.40	66.39	65.20	66.28	3,268,479	+1.94(+3.01%)
Nov 06, 2019	64.72	65.36	63.57	64.34	2,252,791	-0.97(-1.49%)
Nov 05, 2019	65.37	65.57	63.87	65.32	3,044,854	+0.43(+0.66%)
Nov 04, 2019	65.54	66.05	64.53	64.89	3,696,121	+0.31(+0.48%)
Nov 01, 2019	62.56	64.96	62.23	64.58	2,529,325	+2.96(+4.81%)
Oct 31, 2019	60.32	61.65	60.00	61.62	2,903,708	+0.93(+1.53%)
Oct 30, 2019	61.44	62.97	60.15	60.69	3,638,023	-2.85(-4.48%)
Oct 29, 2019	61.93	64.40	61.50	63.54	2,096,078	+1.15(+1.85%)
Oct 28, 2019	63.04	63.41	61.99	62.38	1,776,524	-0.20(-0.31%)
Oct 25, 2019	62.34	63.25	61.71	62.58	1,489,551	-0.08(-0.13%)
Oct 24, 2019	62.80	63.25	62.04	62.67	2,232,947	+0.23(+0.38%)
Oct 23, 2019	63.14	63.34	62.07	62.43	2,794,199	-0.87(-1.38%)
Oct 22, 2019	62.17	64.30	61.73	63.30	2,055,640	+1.54(+2.49%)
Oct 21, 2019	60.61	61.88	60.35	61.77	1,515,458	+0.90(+1.48%)
Oct 18, 2019	61.16	61.99	60.62	60.87	1,672,451	-0.20(-0.32%)
Oct 17, 2019	61.25	61.51	60.56	61.06	1,286,320	-0.07(-0.11%)
Oct 16, 2019	61.96	62.40	60.90	61.13	2,038,394	-0.84(-1.36%)
Oct 15, 2019	62.71	63.42	61.81	61.97	1,755,781	-0.99(-1.58%)
Oct 14, 2019	61.63	63.31	61.34	62.97	2,504,913	+0.39(+0.63%)
Oct 11, 2019	62.63	63.50	62.09	62.57	2,222,429	+0.81(+1.30%)
Oct 10, 2019	60.62	61.94	60.45	61.77	2,377,645	+1.46(+2.42%)
Oct 09, 2019	59.18	60.65	58.97	60.30	2,297,218	+2.09(+3.59%)
Oct 08, 2019	57.79	59.45	57.54	58.21	2,782,532	-0.54(-0.92%)
Oct 07, 2019	58.81	59.60	58.44	58.76	3,091,736	+0.29(+0.50%)
Oct 04, 2019	58.05	58.63	57.28	58.47	3,188,360	+0.56(+0.97%)
Oct 03, 2019	55.08	57.98	54.64	57.91	3,564,406	+2.31(+4.16%)
Oct 02, 2019	56.42	56.67	55.20	55.59	3,612,594	-1.22(-2.14%)

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.