Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.21	54.28	52.79	53.22	3,777,373	-1.87(-3.40%)
Jan 30, 2020	54.08	55.45	53.81	55.10	4,650,737	+0.70(+1.28%)
Jan 29, 2020	58.56	58.56	54.12	54.40	6,969,972	-4.05(-6.92%)
Jan 28, 2020	59.07	60.28	58.07	58.44	12,205,785	-0.03(-0.05%)
Jan 27, 2020	58.84	59.51	58.27	58.47	5,278,858	-2.13(-3.51%)
Jan 24, 2020	62.34	62.45	59.81	60.60	2,250,119	-1.99(-3.19%)
Jan 23, 2020	62.02	63.33	60.87	62.59	2,247,451	-0.63(-1.00%)
Jan 22, 2020	64.04	64.67	63.11	63.22	2,301,310	-1.21(-1.88%)
Jan 21, 2020	65.16	65.49	64.39	64.44	2,188,033	-1.33(-2.02%)
Jan 17, 2020	66.23	66.55	65.62	65.76	1,703,586	-0.39(-0.58%)
Jan 16, 2020	66.32	67.42	65.78	66.15	1,917,253	+0.22(+0.33%)
Jan 15, 2020	65.50	65.97	65.08	65.93	1,178,621	+0.02(+0.03%)
Jan 14, 2020	65.26	65.99	64.84	65.92	2,667,662	+0.72(+1.10%)
Jan 13, 2020	64.33	65.44	64.22	65.20	1,760,008	+0.74(+1.15%)
Jan 10, 2020	64.96	64.99	64.07	64.46	1,300,010	-0.55(-0.84%)
Jan 09, 2020	63.99	65.11	63.11	65.00	1,580,752	+0.54(+0.83%)
Jan 08, 2020	66.72	66.80	64.01	64.47	2,526,417	-2.28(-3.41%)
Jan 07, 2020	66.19	66.76	65.47	66.74	1,842,157	+0.08(+0.11%)
Jan 06, 2020	66.08	66.83	65.59	66.67	2,249,880	+0.96(+1.46%)
Jan 03, 2020	64.80	66.13	64.47	65.71	3,109,459	+1.99(+3.13%)
Jan 02, 2020	63.52	63.99	63.17	63.71	1,659,633	+0.86(+1.36%)
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%)

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.