Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	145.97	146.88	145.17	145.75	3,878,550	+0.35(+0.24%)
Feb 28, 2024	144.77	147.31	144.70	145.40	2,823,937	+0.08(+0.06%)
Feb 27, 2024	146.88	148.15	143.70	145.32	7,257,551	-4.64(-3.09%)
Feb 26, 2024	149.40	150.66	148.43	149.96	3,491,767	+0.85(+0.57%)
Feb 23, 2024	148.14	149.72	147.32	149.11	3,187,711	-0.53(-0.35%)
Feb 22, 2024	147.83	150.90	147.27	149.64	2,155,268	+1.14(+0.77%)
Feb 21, 2024	147.45	149.56	147.35	148.50	3,084,830	+1.82(+1.24%)
Feb 20, 2024	148.48	148.93	146.68	146.68	3,138,411	-1.75(-1.18%)
Feb 16, 2024	148.77	150.00	148.08	148.43	1,979,325	+0.44(+0.30%)
Feb 15, 2024	142.72	148.84	142.49	147.99	1,813,523	+5.26(+3.69%)
Feb 14, 2024	143.95	144.73	142.02	142.73	2,503,325	-0.26(-0.18%)
Feb 13, 2024	143.81	144.19	141.72	142.99	2,313,210	-0.52(-0.36%)
Feb 12, 2024	142.76	144.28	142.34	143.51	2,306,087	+1.44(+1.01%)
Feb 09, 2024	146.12	147.65	142.00	142.07	4,570,827	-4.20(-2.87%)
Feb 08, 2024	145.16	146.93	143.26	146.27	3,201,373	+1.07(+0.74%)
Feb 07, 2024	146.16	147.32	144.67	145.20	2,153,488	-0.85(-0.58%)
Feb 06, 2024	145.63	147.31	145.02	146.05	2,155,260	+0.59(+0.41%)
Feb 05, 2024	145.05	147.06	144.19	145.46	2,958,661	-0.50(-0.34%)
Feb 02, 2024	143.57	146.73	142.89	145.96	2,540,555	+4.46(+3.15%)
Feb 01, 2024	140.29	142.27	139.77	141.50	2,577,683	+0.97(+0.69%)
Jan 31, 2024	142.82	144.07	140.49	140.53	2,771,356	-2.99(-2.08%)
Jan 30, 2024	141.56	144.48	141.50	143.52	4,270,502	+0.57(+0.40%)
Jan 29, 2024	143.98	144.32	141.78	142.95	3,497,873	-1.31(-0.91%)
Jan 26, 2024	143.50	144.54	142.36	144.26	2,682,325	+0.23(+0.16%)
Jan 25, 2024	140.88	144.23	140.61	144.03	2,437,548	+3.76(+2.68%)
Jan 24, 2024	138.84	140.27	137.46	140.27	2,389,285	+2.91(+2.12%)
Jan 23, 2024	137.69	138.80	137.16	137.36	1,656,082	-0.42(-0.30%)
Jan 22, 2024	136.63	138.10	136.07	137.78	2,932,092	+0.46(+0.33%)
Jan 19, 2024	137.25	137.59	136.38	137.32	2,674,348	+0.21(+0.15%)
Jan 18, 2024	137.82	137.96	135.64	137.11	2,244,232	-0.98(-0.71%)
Jan 17, 2024	136.97	139.15	136.73	138.09	2,694,320	-0.20(-0.14%)
Jan 16, 2024	140.40	141.19	138.00	138.29	3,025,867	-3.48(-2.45%)
Jan 12, 2024	142.50	143.11	141.03	141.77	2,101,436	+1.98(+1.42%)
Jan 11, 2024	139.96	140.46	139.04	139.79	1,793,767	+0.87(+0.63%)
Jan 10, 2024	140.04	140.46	138.42	138.92	2,132,315	-1.25(-0.89%)
Jan 09, 2024	144.00	144.15	140.13	140.17	2,505,638	-3.69(-2.56%)
Jan 08, 2024	142.45	144.19	141.15	143.86	2,943,407	-1.20(-0.83%)
Jan 05, 2024	147.22	147.22	144.57	145.06	2,177,043	-0.69(-0.47%)
Jan 04, 2024	149.24	149.90	145.62	145.75	2,064,520	-2.06(-1.39%)
Jan 03, 2024	145.17	148.50	143.96	147.81	1,660,871	+3.03(+2.09%)
Jan 02, 2024	145.74	147.05	144.53	144.78	2,663,679	+0.62(+0.43%)
Dec 29, 2023	145.68	145.68	143.87	144.16	2,279,072	-0.58(-0.40%)
Dec 28, 2023	147.20	148.50	144.22	144.74	3,430,185	-3.84(-2.58%)
Dec 27, 2023	148.20	149.32	147.65	148.58	1,465,712	-0.05(-0.03%)
Dec 26, 2023	148.30	149.60	147.84	148.63	2,161,626	+2.07(+1.41%)
Dec 22, 2023	147.69	148.15	146.43	146.56	1,367,515	+0.41(+0.28%)
Dec 21, 2023	146.11	146.54	144.67	146.15	2,100,067	+0.38(+0.26%)
Dec 20, 2023	147.21	148.88	145.77	145.77	2,272,739	-1.31(-0.89%)
Dec 19, 2023	145.73	147.64	145.50	147.08	2,771,494	+1.35(+0.93%)
Dec 18, 2023	147.15	147.99	144.83	145.73	3,003,066	+1.12(+0.77%)
Dec 15, 2023	141.06	145.07	140.89	144.61	6,319,614	+1.95(+1.36%)
Dec 14, 2023	138.19	143.09	137.58	142.66	4,792,760	+6.35(+4.66%)
Dec 13, 2023	134.70	136.96	133.69	136.31	3,368,703	+1.92(+1.43%)
Dec 12, 2023	134.60	136.28	133.92	134.39	3,751,534	-1.40(-1.03%)
Dec 11, 2023	133.67	136.54	133.67	135.78	3,207,491	+1.69(+1.26%)
Dec 08, 2023	132.91	134.84	131.21	134.09	5,539,596	+2.26(+1.72%)
Dec 07, 2023	136.46	137.23	131.47	131.83	7,509,482	-4.04(-2.97%)
Dec 06, 2023	135.41	137.69	134.59	135.86	8,516,973	-2.10(-1.53%)
Dec 05, 2023	141.14	141.29	137.96	137.97	3,803,723	-3.29(-2.33%)
Dec 04, 2023	139.23	142.06	139.07	141.26	3,716,733	+0.62(+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.