Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.24	108.41	104.77	104.81	2,401,319	-1.49(-1.40%)
Mar 30, 2022	106.87	107.59	105.41	106.30	1,997,626	+0.85(+0.81%)
Mar 29, 2022	102.79	105.52	101.47	105.44	2,573,690	+0.26(+0.25%)
Mar 28, 2022	104.70	105.53	103.79	105.18	2,391,307	-1.62(-1.52%)
Mar 25, 2022	103.59	106.95	103.18	106.80	2,042,081	+2.52(+2.41%)
Mar 24, 2022	104.77	106.53	103.35	104.29	2,928,445	+0.28(+0.27%)
Mar 23, 2022	101.03	104.95	101.03	104.00	3,261,394	+4.53(+4.56%)
Mar 22, 2022	100.23	101.24	97.54	99.47	2,442,626	-2.21(-2.18%)
Mar 21, 2022	97.67	101.77	97.32	101.68	3,272,672	+6.31(+6.61%)
Mar 18, 2022	95.79	96.28	94.17	95.38	4,293,251	+0.26(+0.28%)
Mar 17, 2022	94.58	95.84	93.43	95.11	3,325,998	+2.34(+2.52%)
Mar 16, 2022	91.22	94.18	91.06	92.77	2,911,664	+1.64(+1.79%)
Mar 15, 2022	88.34	91.75	87.93	91.14	2,716,509	-1.11(-1.20%)
Mar 14, 2022	91.60	93.11	89.13	92.24	3,002,434	-0.39(-0.42%)
Mar 11, 2022	94.64	95.62	92.54	92.64	2,725,602	-3.07(-3.21%)
Mar 10, 2022	95.42	96.48	93.74	95.71	2,846,071	+1.39(+1.47%)
Mar 09, 2022	92.71	95.04	91.15	94.32	3,838,588	+0.08(+0.08%)
Mar 08, 2022	97.54	99.08	91.27	94.24	4,218,415	-0.49(-0.51%)
Mar 07, 2022	97.05	99.23	92.31	94.73	5,336,979	-3.95(-4.00%)
Mar 04, 2022	98.25	99.07	96.17	98.68	3,540,469	+0.20(+0.21%)
Mar 03, 2022	98.16	99.89	97.41	98.48	2,246,074	-0.80(-0.81%)
Mar 02, 2022	98.52	99.84	95.38	99.28	4,225,877	+0.37(+0.37%)
Mar 01, 2022	99.38	100.46	97.45	98.90	4,343,180	+0.33(+0.34%)
Feb 28, 2022	94.96	99.15	94.18	98.57	4,279,714	+3.45(+3.63%)
Feb 25, 2022	93.10	95.20	92.35	95.12	2,345,009	+2.20(+2.37%)
Feb 24, 2022	94.44	94.61	89.90	92.92	5,452,155	+1.29(+1.41%)
Feb 23, 2022	92.50	93.77	90.84	91.63	2,350,476	+0.07(+0.07%)
Feb 22, 2022	94.38	94.99	89.77	91.56	4,056,994	+0.00(+0.00%)
Feb 18, 2022				91.56	0	-0.32(-0.35%)
Feb 17, 2022	91.35	92.39	89.89	91.88	2,361,281	-0.06(-0.06%)
Feb 16, 2022	91.83	93.69	91.01	91.94	2,504,272	+1.04(+1.15%)
Feb 15, 2022	87.98	91.37	86.90	90.90	3,415,179	-1.50(-1.63%)
Feb 14, 2022	93.95	93.98	91.37	92.40	2,893,760	-1.43(-1.53%)
Feb 11, 2022	91.27	94.26	90.71	93.83	2,880,583	+3.71(+4.11%)
Feb 10, 2022	89.98	92.56	89.31	90.13	2,221,220	-0.89(-0.98%)
Feb 09, 2022	90.94	92.91	90.49	91.01	2,324,384	+0.00(+0.00%)
Feb 08, 2022	92.70	93.27	90.11	91.01	2,309,260	-1.87(-2.02%)
Feb 07, 2022	93.24	94.13	91.39	92.89	3,212,007	-0.39(-0.42%)
Feb 04, 2022	90.60	94.38	90.60	93.28	4,137,580	+3.54(+3.95%)
Feb 03, 2022	89.33	90.68		89.74	2,942,923	-1.07(-1.18%)
Feb 02, 2022	91.26	91.53	89.25	90.81	2,511,818	-0.39(-0.43%)
Feb 01, 2022	88.94	92.76	88.06	91.20	3,852,253	+1.18(+1.31%)
Jan 31, 2022	88.54	90.84		90.02	3,168,185	+1.26(+1.42%)
Jan 28, 2022	87.70	90.17	86.52	88.76	5,893,860	+1.29(+1.47%)
Jan 27, 2022	86.81	88.53	84.29	87.47	5,094,178	+1.89(+2.21%)
Jan 26, 2022	92.17	92.26	85.03	85.58	5,302,724	-3.67(-4.11%)
Jan 25, 2022	86.72	89.81	83.40	89.25	4,676,145	+2.69(+3.11%)
Jan 24, 2022	82.79	87.25	81.50	86.56	4,437,748	+1.02(+1.20%)
Jan 21, 2022	86.30	86.71	83.34	85.53	3,848,620	-1.25(-1.44%)
Jan 20, 2022	88.08	90.76	86.41	86.78	4,611,687	-2.20(-2.48%)
Jan 19, 2022	90.71	91.23	88.08	88.99	2,641,630	-0.93(-1.03%)
Jan 18, 2022	91.97	92.18	88.01	89.91	2,691,237	+0.39(+0.44%)
Jan 14, 2022				89.52	0	+1.14(+1.29%)
Jan 13, 2022	89.30	91.07	88.15	88.38	3,066,830	-0.95(-1.06%)
Jan 12, 2022	88.74	89.77	87.80	89.33	2,536,970	+1.50(+1.71%)
Jan 11, 2022	84.40	88.42	83.01	87.82	2,915,685	+4.77(+5.74%)
Jan 10, 2022	84.18	84.47	81.06	83.05	2,787,343	-1.43(-1.70%)
Jan 07, 2022	83.87	85.21	82.93	84.49	2,660,110	+1.34(+1.61%)
Jan 06, 2022	82.13	84.10	81.07	83.15	3,176,964	+4.31(+5.47%)
Jan 05, 2022	80.27	81.40	78.52	78.84	3,063,514	-0.32(-0.41%)
Jan 04, 2022	76.39	79.94	76.29	79.16	3,026,098	+4.26(+5.69%)

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.