Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	58.37	59.05	58.13	58.43	4,130,345	-0.59(-1.01%)
Mar 30, 2015	58.78	59.16	58.32	59.03	3,123,307	+1.02(+1.77%)
Mar 27, 2015	58.85	58.89	57.81	58.00	3,164,903	-1.32(-2.22%)
Mar 26, 2015	60.23	60.60	59.18	59.32	3,171,819	-0.17(-0.29%)
Mar 25, 2015	58.99	59.93	58.72	59.49	3,746,012	+0.88(+1.50%)
Mar 24, 2015	59.08	59.10	58.28	58.61	3,522,669	+0.22(+0.38%)
Mar 23, 2015	59.15	59.57	58.38	58.39	3,248,073	-0.45(-0.76%)
Mar 20, 2015	58.47	59.85	58.41	58.84	6,146,889	+0.81(+1.39%)
Mar 19, 2015	58.84	59.14	57.91	58.03	3,717,757	-2.04(-3.40%)
Mar 18, 2015	58.67	60.54	58.51	60.07	4,276,516	+1.07(+1.81%)
Mar 17, 2015	58.96	59.55	58.16	59.00	2,867,685	-0.47(-0.80%)
Mar 16, 2015	58.79	59.51	58.34	59.47	2,549,072	+0.28(+0.48%)
Mar 13, 2015	58.54	59.37	57.83	59.19	2,835,702	+0.20(+0.33%)
Mar 12, 2015	60.10	60.22	58.94	58.99	2,611,758	-0.71(-1.19%)
Mar 11, 2015	59.63	60.39	59.32	59.70	2,694,668	+0.31(+0.52%)
Mar 10, 2015	59.64	60.26	59.28	59.40	3,444,830	-1.01(-1.68%)
Mar 09, 2015	61.33	61.58	60.39	60.41	2,789,505	-0.83(-1.36%)
Mar 06, 2015	62.66	62.87	60.98	61.24	3,690,955	-1.81(-2.87%)
Mar 05, 2015	63.80	63.96	63.05	63.05	3,061,421	-1.15(-1.79%)
Mar 04, 2015	64.10	64.29	63.28	64.20	2,612,944	+0.30(+0.47%)
Mar 03, 2015	63.67	64.46	63.46	63.90	2,550,980	+0.33(+0.51%)
Mar 02, 2015	64.41	64.21	62.76	63.57	3,556,529	-0.83(-1.29%)
Feb 27, 2015	65.06	65.22	64.30	64.41	3,904,123	-0.30(-0.46%)
Feb 26, 2015	65.13	65.49	64.07	64.71	3,153,118	-1.05(-1.59%)
Feb 25, 2015	65.50	66.37	65.50	65.75	2,383,597	+0.14(+0.21%)
Feb 24, 2015	65.57	65.81	64.89	65.61	2,345,220	+0.53(+0.82%)
Feb 23, 2015	64.47	65.67	64.35	65.08	4,406,343	-0.37(-0.56%)
Feb 20, 2015	65.55	65.79	64.77	65.45	2,988,088	-0.15(-0.24%)
Feb 19, 2015	63.94	66.03	63.57	65.61	4,792,770	-0.53(-0.80%)
Feb 18, 2015	65.37	66.52	65.19	66.14	3,342,254	-0.21(-0.31%)
Feb 17, 2015	65.19	66.59	64.79	66.34	4,222,850	+0.44(+0.66%)
Feb 13, 2015	64.92	65.91	65.91	65.91	4,086,164	+1.82(+2.84%)
Feb 12, 2015	63.27	64.23	62.98	64.09	4,334,962	+1.64(+2.62%)
Feb 11, 2015	61.46	63.10	61.21	62.45	3,477,258	+0.01(+0.01%)
Feb 10, 2015	63.02	63.19	61.30	62.44	3,400,808	-0.85(-1.34%)
Feb 09, 2015	63.88	64.04	62.81	63.29	3,385,976	+0.69(+1.11%)
Feb 06, 2015	63.37	63.77	62.19	62.60	3,126,559	-0.17(-0.27%)
Feb 05, 2015	62.41	63.42	61.91	62.77	5,704,578	+1.00(+1.61%)
Feb 04, 2015	61.27	62.29	60.78	61.77	4,225,764	-0.57(-0.92%)
Feb 03, 2015	61.11	62.93	60.97	62.35	5,609,976	+2.23(+3.71%)
Feb 02, 2015	59.05	60.37	58.74	60.12	4,184,561	+2.22(+3.84%)
Jan 30, 2015	55.79	59.01	55.59	57.89	6,986,921	+1.54(+2.72%)
Jan 29, 2015	57.13	57.73	54.74	56.36	5,855,364	-0.27(-0.48%)
Jan 28, 2015	60.48	60.81	56.62	56.63	7,837,342	-4.80(-7.81%)
Jan 27, 2015	61.37	62.17	60.22	61.43	2,927,938	-0.03(-0.06%)
Jan 26, 2015	60.72	61.63	60.02	61.46	3,307,037	+0.70(+1.16%)
Jan 23, 2015	61.15	61.75	60.56	60.76	3,085,745	-1.06(-1.72%)
Jan 22, 2015	61.60	61.89	60.53	61.82	3,721,586	+0.57(+0.92%)
Jan 21, 2015	60.40	61.59	60.06	61.26	2,422,078	+1.58(+2.64%)
Jan 20, 2015	58.74	59.78	58.57	59.68	3,096,739	-0.39(-0.64%)
Jan 16, 2015	58.76	60.63	58.71	60.06	4,402,909	+1.80(+3.09%)
Jan 15, 2015	59.40	60.68	58.14	58.26	6,286,062	-1.13(-1.91%)
Jan 14, 2015	57.45	59.46	56.76	59.40	4,244,273	+1.33(+2.29%)
Jan 13, 2015	59.07	59.63	57.64	58.07	3,928,566	-0.63(-1.08%)
Jan 12, 2015	59.85	60.37	58.33	58.70	4,108,061	-2.31(-3.78%)
Jan 09, 2015	61.15	61.43	60.24	61.01	2,512,340	-0.22(-0.36%)
Jan 08, 2015	60.23	61.38	59.70	61.23	3,905,221	+1.78(+3.00%)
Jan 07, 2015	60.30	61.00	59.14	59.45	2,692,397	-0.14(-0.23%)
Jan 06, 2015	59.94	61.51	58.99	59.58	4,258,434	-0.94(-1.54%)
Jan 05, 2015	62.31	62.62	60.00	60.52	4,092,102	-3.08(-4.84%)

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.