Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	63.55	64.30	60.80	63.09	2,484,356	-1.38(-2.14%)
Feb 25, 2021	66.67	66.93	63.99	64.47	2,700,708	-1.77(-2.67%)
Feb 24, 2021	65.75	67.87	64.65	66.24	4,416,345	+0.52(+0.79%)
Feb 23, 2021	63.93	65.73	61.01	65.72	2,996,449	+2.74(+4.36%)
Feb 22, 2021	61.31	64.42	61.31	62.97	2,618,827	+1.76(+2.88%)
Feb 19, 2021	58.73	61.32	58.58	61.21	2,515,621	+2.75(+4.71%)
Feb 18, 2021	59.31	60.00	58.14	58.46	1,846,754	-1.06(-1.78%)
Feb 17, 2021	59.34	60.70	58.64	59.52	1,900,451	+0.07(+0.11%)
Feb 16, 2021	58.99	60.28	58.26	59.45	2,286,104	+1.68(+2.92%)
Feb 12, 2021	55.36	57.88	55.36	57.76	2,320,034	+2.00(+3.59%)
Feb 11, 2021	57.55	57.96	55.22	55.76	2,311,327	-1.71(-2.98%)
Feb 10, 2021	56.68	58.25	56.50	57.48	2,534,064	+1.20(+2.14%)
Feb 09, 2021	57.50	57.76	56.20	56.27	2,246,150	-1.86(-3.20%)
Feb 08, 2021	55.65	58.29	55.62	58.13	2,007,382	+3.31(+6.04%)
Feb 05, 2021	56.99	57.07	54.76	54.82	2,149,688	-0.90(-1.61%)
Feb 04, 2021	56.50	56.66	54.23	55.71	2,478,732	-0.47(-0.84%)
Feb 03, 2021	52.80	56.25	52.53	56.19	2,521,358	+3.74(+7.12%)
Feb 02, 2021	54.24	54.58	52.37	52.45	1,615,627	-0.02(-0.04%)
Feb 01, 2021	52.97	53.32	51.44	52.47	1,444,574	+0.50(+0.96%)
Jan 29, 2021	53.36	54.05	51.68	51.97	1,804,217	-1.85(-3.43%)
Jan 28, 2021	54.46	55.03	52.38	53.82	2,210,962	-0.07(-0.13%)
Jan 27, 2021	54.59	56.84	52.71	53.88	2,722,887	-1.17(-2.13%)
Jan 26, 2021	56.34	57.87	54.96	55.06	1,982,188	-0.83(-1.48%)
Jan 25, 2021	56.66	57.01	55.08	55.89	3,016,532	-1.81(-3.14%)
Jan 22, 2021	56.65	58.11	55.91	57.70	2,132,549	-0.75(-1.28%)
Jan 21, 2021	59.69	59.93	56.80	58.45	2,412,925	-1.49(-2.49%)
Jan 20, 2021	60.59	60.59	59.22	59.94	1,130,226	+0.12(+0.19%)
Jan 19, 2021	59.54	60.52	58.78	59.82	2,137,347	+1.06(+1.80%)
Jan 15, 2021	60.18	60.22	58.01	58.77	2,049,453	-2.64(-4.30%)
Jan 14, 2021	60.24	62.41	60.24	61.40	1,790,703	+1.62(+2.71%)
Jan 13, 2021	61.24	61.42	59.24	59.79	1,238,474	-1.68(-2.73%)
Jan 12, 2021	59.34	61.52	58.89	61.46	2,031,334	+2.79(+4.76%)
Jan 11, 2021	56.42	58.69	56.09	58.67	1,241,545	+0.66(+1.15%)
Jan 08, 2021	59.32	59.62	57.70	58.01	1,777,003	-0.88(-1.49%)
Jan 07, 2021	57.76	59.39	57.43	58.88	1,829,939	+1.38(+2.39%)
Jan 06, 2021	55.32	57.75	54.58	57.50	2,866,249	+3.07(+5.64%)
Jan 05, 2021	51.55	55.63	51.55	54.43	2,451,731	+3.60(+7.08%)
Jan 04, 2021	51.84	52.57	50.69	50.83	2,221,719	+0.01(+0.02%)
Dec 31, 2020		50.82	50.82	50.82	1,601,049	-0.94(-1.82%)
Dec 30, 2020	50.52	51.90	50.52	51.77	1,601,049	+1.16(+2.28%)
Dec 29, 2020	51.22	51.56	50.24	50.61	936,309	-0.25(-0.49%)
Dec 28, 2020	51.97	52.83	50.68	50.86	928,805	-0.68(-1.33%)
Dec 24, 2020	52.17	52.23	51.30	51.55	813,403	-0.64(-1.22%)
Dec 23, 2020	50.73	52.88	50.73	52.18	1,260,628	+2.03(+4.05%)
Dec 22, 2020	52.17	52.35	50.09	50.15	2,017,687	-2.12(-4.05%)
Dec 21, 2020	51.54	52.95	50.86	52.27	1,965,874	-1.60(-2.97%)
Dec 18, 2020	54.80	55.40	53.23	53.87	4,969,855	-0.69(-1.27%)
Dec 17, 2020	55.17	55.70	54.05	54.56	2,099,122	+0.05(+0.09%)
Dec 16, 2020	54.61	55.47	53.22	54.51	3,035,465	+0.21(+0.39%)
Dec 15, 2020	52.69	54.38	52.08	54.30	2,357,474	+2.41(+4.64%)
Dec 14, 2020	55.30	55.84	51.66	51.89	1,908,541	-2.39(-4.40%)
Dec 11, 2020	54.39	55.04	53.69	54.28	2,031,415	-0.64(-1.17%)
Dec 10, 2020	51.92	55.83	51.92	54.92	3,970,405	+3.08(+5.93%)
Dec 09, 2020	51.29	52.61	50.44	51.84	2,213,875	+1.28(+2.54%)
Dec 08, 2020	49.49	51.25	49.41	50.56	1,718,276	+0.21(+0.42%)
Dec 07, 2020	51.42	51.42	49.84	50.35	2,065,177	-1.78(-3.42%)
Dec 04, 2020	50.02	52.13	49.88	52.13	2,349,831	+3.25(+6.65%)
Dec 03, 2020	47.54	49.84	46.92	48.88	2,011,383	+1.81(+3.85%)
Dec 02, 2020	45.52	47.96	45.15	47.07	2,011,198	+1.29(+2.83%)

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.