Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	44.73	44.80	43.54	43.87	1,708,105	-0.86(-1.92%)
Aug 28, 2020	44.51	44.81	43.75	44.73	1,768,501	+0.50(+1.12%)
Aug 27, 2020	44.42	44.85	43.63	44.24	1,817,293	+0.11(+0.26%)
Aug 26, 2020	45.86	45.86	44.08	44.12	1,623,616	-1.92(-4.18%)
Aug 25, 2020	46.49	46.49	45.12	46.05	1,950,651	+0.47(+1.02%)
Aug 24, 2020	45.66	46.18	44.88	45.58	1,757,715	+0.30(+0.67%)
Aug 21, 2020	45.59	45.89	44.73	45.27	1,678,255	-0.60(-1.31%)
Aug 20, 2020	45.58	46.53	45.34	45.88	2,182,175	-0.33(-0.72%)
Aug 19, 2020	47.40	47.86	46.20	46.21	2,546,019	-1.46(-3.06%)
Aug 18, 2020	49.33	50.11	46.36	47.67	2,537,787	-2.33(-4.67%)
Aug 17, 2020	51.06	51.06	49.18	50.00	1,419,148	-1.25(-2.44%)
Aug 14, 2020	49.78	51.26	49.63	51.25	1,290,198	+1.00(+1.99%)
Aug 13, 2020	50.96	51.49	50.06	50.25	1,680,886	-1.05(-2.04%)
Aug 12, 2020	52.22	52.22	50.76	51.30	2,176,543	+0.30(+0.58%)
Aug 11, 2020	53.68	54.19	50.88	51.00	2,505,101	-1.54(-2.94%)
Aug 10, 2020	51.06	52.97	50.82	52.55	2,922,491	+2.01(+3.98%)
Aug 07, 2020	50.34	51.02	49.82	50.54	2,415,856	-0.34(-0.67%)
Aug 06, 2020	50.58	51.18	50.10	50.88	1,678,521	-0.21(-0.41%)
Aug 05, 2020	49.52	51.65	48.97	51.09	3,418,282	+2.79(+5.78%)
Aug 04, 2020	47.31	48.45	47.31	48.30	1,747,360	+0.80(+1.69%)
Aug 03, 2020	47.00	48.09	46.28	47.50	1,691,036	+0.60(+1.28%)
Jul 31, 2020	44.90	46.97	44.75	46.89	2,459,720	+1.59(+3.51%)
Jul 30, 2020	46.35	46.73	44.35	45.30	2,833,785	-2.34(-4.92%)
Jul 29, 2020	47.66	47.93	46.46	47.65	2,615,335	+1.81(+3.95%)
Jul 28, 2020	47.64	47.94	45.71	45.84	2,600,085	-2.09(-4.35%)
Jul 27, 2020	47.79	48.55	47.40	47.92	1,177,914	-0.16(-0.34%)
Jul 24, 2020	48.82	49.47	48.02	48.09	1,180,959	-0.55(-1.14%)
Jul 23, 2020	48.95	49.37	47.75	48.64	1,689,136	-1.00(-2.02%)
Jul 22, 2020	48.84	50.10	47.74	49.64	1,928,899	-0.16(-0.33%)
Jul 21, 2020	46.75	50.41	46.75	49.80	3,105,350	+3.87(+8.42%)
Jul 20, 2020	45.67	47.05	45.64	45.93	2,083,919	+0.31(+0.69%)
Jul 17, 2020	46.74	47.46	45.47	45.62	1,572,269	-0.76(-1.64%)
Jul 16, 2020	45.93	47.09	45.07	46.38	1,442,429	+0.01(+0.02%)
Jul 15, 2020	46.50	46.75	44.76	46.37	3,184,474	+1.12(+2.49%)
Jul 14, 2020	42.96	45.36	42.67	45.25	2,230,154	+2.05(+4.74%)
Jul 13, 2020	43.13	44.39	41.95	43.20	2,304,004	+0.41(+0.96%)
Jul 10, 2020	42.29	43.47	42.06	42.79	2,746,302	+0.21(+0.49%)
Jul 09, 2020	46.69	46.89	42.52	42.58	4,591,853	-4.42(-9.41%)
Jul 08, 2020	46.18	47.36	45.88	47.00	2,039,996	+0.91(+1.99%)
Jul 07, 2020	46.49	47.57	45.88	46.08	2,007,071	-1.08(-2.28%)
Jul 06, 2020	49.99	49.99	46.53	47.16	2,881,192	-1.91(-3.88%)
Jul 02, 2020	48.79	49.63	48.60	49.07	1,942,696	+1.56(+3.29%)
Jul 01, 2020	49.29	49.84	47.21	47.50	1,942,155	-1.87(-3.78%)
Jun 30, 2020	46.99	49.73	46.99	49.37	2,313,542	+1.78(+3.74%)
Jun 29, 2020	46.58	47.61	46.14	47.59	1,719,073	+1.39(+3.01%)
Jun 26, 2020	47.57	47.72	45.93	46.20	2,804,018	-2.05(-4.25%)
Jun 25, 2020	46.30	48.32	45.75	48.25	1,573,070	+1.59(+3.41%)
Jun 24, 2020	49.11	49.36	46.60	46.66	2,068,271	-3.29(-6.58%)
Jun 23, 2020	50.03	51.19	49.85	49.94	2,315,905	+0.56(+1.14%)
Jun 22, 2020	48.54	49.52	47.81	49.38	2,029,728	+0.55(+1.13%)
Jun 19, 2020	51.03	51.03	48.83	48.83	5,092,061	-0.39(-0.79%)
Jun 18, 2020	47.52	49.54	47.31	49.22	2,245,627	+1.18(+2.46%)
Jun 17, 2020	49.50	49.61	48.04	48.04	1,949,725	-1.72(-3.45%)
Jun 16, 2020	50.03	50.09	47.41	49.75	2,517,184	+2.49(+5.26%)
Jun 15, 2020	44.56	47.57	44.08	47.27	2,442,606	-0.01(-0.02%)
Jun 12, 2020	48.71	49.28	45.67	47.28	3,074,755	+1.23(+2.67%)
Jun 11, 2020	46.98	49.17	45.71	46.05	3,737,967	-4.74(-9.33%)
Jun 10, 2020	53.26	53.78	50.76	50.79	2,324,150	-3.89(-7.11%)
Jun 09, 2020	54.12	55.61	53.47	54.67	2,997,166	-2.19(-3.85%)
Jun 08, 2020	56.72	56.91	55.00	56.86	4,651,508	+2.80(+5.17%)
Jun 05, 2020	53.09	54.92	52.57	54.07	6,697,650	+4.31(+8.67%)
Jun 04, 2020	49.13	50.46	48.45	49.75	1,745,974	+0.35(+0.71%)
Jun 03, 2020	50.07	50.24	48.03	49.40	2,368,083	+0.35(+0.71%)
Jun 02, 2020	47.48	49.31	47.15	49.05	3,343,409	+2.88(+6.24%)

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.