Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	76.19	76.67	74.72	75.94	2,520,987	-0.24(-0.32%)
Sep 29, 2021	76.09	76.64	75.13	76.18	2,355,494	-0.29(-0.38%)
Sep 28, 2021	78.13	78.59	75.62	76.48	2,346,118	-0.45(-0.58%)
Sep 27, 2021	75.40	77.23	75.09	76.92	2,801,954	+3.68(+5.02%)
Sep 24, 2021	71.96	73.85	71.67	73.25	2,091,534	+0.62(+0.86%)
Sep 23, 2021	69.29	73.01	69.03	72.63	2,920,204	+3.77(+5.48%)
Sep 22, 2021	66.75	69.23	66.75	68.85	2,944,292	+3.41(+5.21%)
Sep 21, 2021	66.87	67.24	64.38	65.44	2,152,650	-0.28(-0.43%)
Sep 20, 2021	66.97	67.06	64.36	65.72	3,310,328	-3.64(-5.24%)
Sep 17, 2021	70.46	71.29	68.85	69.36	4,039,892	-0.80(-1.14%)
Sep 16, 2021	70.19	70.85	69.16	70.16	2,628,492	-0.48(-0.67%)
Sep 15, 2021	68.38	70.81	68.38	70.63	3,161,987	+3.64(+5.43%)
Sep 14, 2021	70.02	70.07	66.73	67.00	1,817,102	-2.17(-3.13%)
Sep 13, 2021	66.84	69.28	66.57	69.16	2,846,602	+3.51(+5.34%)
Sep 10, 2021	67.69	67.82	65.60	65.66	1,392,701	-0.78(-1.18%)
Sep 09, 2021	66.10	68.21	65.53	66.44	2,167,436	-0.10(-0.15%)
Sep 08, 2021	68.53	68.76	66.51	66.54	1,486,305	-1.39(-2.04%)
Sep 07, 2021	67.29	68.51	66.83	67.92	1,413,545	+0.19(+0.29%)
Sep 03, 2021	68.44	69.45	67.40	67.73	1,433,814	-1.32(-1.91%)
Sep 02, 2021	68.01	70.14	67.70	69.05	2,688,510	+2.38(+3.58%)
Sep 01, 2021	66.53	66.93	65.76	66.66	2,229,293	+0.06(+0.09%)
Aug 31, 2021	66.58	67.39	66.03	66.61	2,024,416	-0.32(-0.48%)
Aug 30, 2021	67.91	68.19	66.88	66.93	1,244,857	-0.75(-1.10%)
Aug 27, 2021	66.19	68.37	66.19	67.67	1,284,128	+2.37(+3.63%)
Aug 26, 2021	66.71	67.19	65.29	65.30	1,550,617	-1.88(-2.80%)
Aug 25, 2021	66.21	67.48	65.40	67.18	1,990,083	+1.11(+1.69%)
Aug 24, 2021	65.52	66.13	64.22	66.06	3,051,065	+1.40(+2.16%)
Aug 23, 2021	64.14	65.56	64.13	64.67	2,542,292	+2.35(+3.78%)
Aug 20, 2021	61.10	63.08	60.82	62.31	2,708,558	+0.71(+1.15%)
Aug 19, 2021	61.18	62.09	60.00	61.61	2,979,684	-1.11(-1.78%)
Aug 18, 2021	64.41	64.79	62.66	62.72	1,748,061	-1.61(-2.50%)
Aug 17, 2021	64.91	65.65	63.94	64.33	1,897,087	-1.03(-1.57%)
Aug 16, 2021	66.56	66.60	65.27	65.36	2,214,937	-2.40(-3.55%)
Aug 13, 2021	69.73	69.73	67.72	67.76	1,743,951	-1.99(-2.85%)
Aug 12, 2021	70.63	71.19	69.19	69.75	1,453,775	-0.77(-1.09%)
Aug 11, 2021	69.66	70.68	68.85	70.51	1,938,817	+0.16(+0.23%)
Aug 10, 2021	70.02	70.39	69.48	70.35	2,388,683	+0.94(+1.35%)
Aug 09, 2021	69.54	70.39	69.15	69.41	1,837,555	-1.45(-2.05%)
Aug 06, 2021	71.86	72.15	70.43	70.86	1,617,820	-0.06(-0.08%)
Aug 05, 2021	70.39	71.97	69.88	70.92	1,614,977	+1.29(+1.85%)
Aug 04, 2021	71.10	71.98	69.34	69.63	1,976,441	-3.01(-4.15%)
Aug 03, 2021	71.22	72.75	70.29	72.64	2,376,202	+1.16(+1.63%)
Aug 02, 2021	74.40	75.49	71.41	71.48	2,081,243	-2.58(-3.48%)
Jul 30, 2021	74.92	75.20	73.04	74.06	1,658,351	-1.18(-1.57%)
Jul 29, 2021	76.24	76.69	74.84	75.24	1,934,285	+0.16(+0.22%)
Jul 28, 2021	72.07	75.84	71.55	75.07	2,546,485	+3.32(+4.63%)
Jul 27, 2021	72.58	72.78	71.25	71.75	2,208,620	-1.73(-2.36%)
Jul 26, 2021	72.25	73.53	71.87	73.49	1,720,517	+1.43(+1.99%)
Jul 23, 2021	72.71	72.81	71.27	72.05	1,392,620	-0.60(-0.83%)
Jul 22, 2021	74.15	74.17	72.42	72.65	1,134,765	-1.27(-1.72%)
Jul 21, 2021	73.95	74.77	73.08	73.92	1,903,376	+2.00(+2.77%)
Jul 20, 2021	71.27	73.02	70.57	71.93	2,735,782	+0.57(+0.80%)
Jul 19, 2021	71.48	72.55	70.17	71.35	2,864,539	-2.64(-3.56%)
Jul 16, 2021	76.78	77.12	73.71	73.99	2,130,912	-1.95(-2.56%)
Jul 15, 2021	76.73	77.87	75.55	75.94	2,360,164	-1.95(-2.50%)
Jul 14, 2021	81.94	83.03	77.53	77.88	2,236,087	-3.41(-4.19%)
Jul 13, 2021	81.47	82.19	80.59	81.29	1,068,365	-0.67(-0.82%)
Jul 12, 2021	80.26	82.51	79.76	81.96	1,249,279	+0.57(+0.70%)
Jul 09, 2021	81.78	81.81	79.36	81.39	2,381,492	+1.37(+1.71%)
Jul 08, 2021	79.26	81.11	78.84	80.02	2,013,954	-0.72(-0.89%)
Jul 07, 2021	82.34	83.05	79.81	80.74	1,811,934	-1.78(-2.16%)
Jul 06, 2021	85.22	85.22	82.43	82.52	2,098,419	-2.90(-3.39%)
Jul 02, 2021	85.37	85.88	84.92	85.42	971,655	-0.70(-0.81%)

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.