Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	106.38	108.57	105.07	107.37	2,503,596	-0.15(-0.14%)
Sep 29, 2022	105.80	108.29	103.73	107.52	2,701,816	+0.83(+0.78%)
Sep 28, 2022	100.48	106.71	100.11	106.69	2,336,250	+7.10(+7.13%)
Sep 27, 2022	101.60	102.08	98.99	99.59	2,012,987	+0.34(+0.35%)
Sep 26, 2022	102.20	103.14	98.85	99.24	2,352,818	-3.80(-3.69%)
Sep 23, 2022	107.44	107.89	101.22	103.04	2,989,776	-9.65(-8.57%)
Sep 22, 2022	117.27	118.14	112.62	112.70	1,986,318	-2.48(-2.15%)
Sep 21, 2022	120.19	120.78	115.11	115.18	1,353,677	-2.35(-2.00%)
Sep 20, 2022	117.71	118.22	115.65	117.53	1,938,902	-0.95(-0.80%)
Sep 19, 2022	115.96	119.46	115.26	118.48	2,242,458	-1.35(-1.13%)
Sep 16, 2022	121.38	121.90	117.56	119.83	4,112,002	-2.89(-2.36%)
Sep 15, 2022	122.97	124.05	120.20	122.72	2,515,831	-3.08(-2.45%)
Sep 14, 2022	123.29	127.95	122.52	125.81	2,726,562	+4.31(+3.55%)
Sep 13, 2022	123.21	125.96	120.92	121.49	1,821,132	-3.16(-2.54%)
Sep 12, 2022	122.37	125.56	121.66	124.66	2,084,093	+4.37(+3.63%)
Sep 09, 2022	118.50	120.89	117.73	120.29	1,495,346	+4.29(+3.70%)
Sep 08, 2022	116.62	116.91	114.19	115.99	2,262,316	+0.14(+0.12%)
Sep 07, 2022	114.35	116.70	113.44	115.86	2,084,427	-1.45(-1.24%)
Sep 06, 2022	119.64	120.39	116.39	117.31	1,425,870	-1.44(-1.22%)
Sep 02, 2022	117.86	119.61	116.59	118.75	1,893,921	+4.38(+3.83%)

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.