Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	145.97	146.88	145.17	145.75	3,878,550	+0.35(+0.24%)
Feb 28, 2024	144.77	147.31	144.70	145.40	2,823,937	+0.08(+0.06%)
Feb 27, 2024	146.88	148.15	143.70	145.32	7,257,551	-4.64(-3.09%)
Feb 26, 2024	149.40	150.66	148.43	149.96	3,491,767	+0.85(+0.57%)
Feb 23, 2024	148.14	149.72	147.32	149.11	3,187,711	-0.53(-0.35%)
Feb 22, 2024	147.83	150.90	147.27	149.64	2,155,268	+1.14(+0.77%)
Feb 21, 2024	147.45	149.56	147.35	148.50	3,084,830	+1.82(+1.24%)
Feb 20, 2024	148.48	148.93	146.68	146.68	3,138,411	-1.75(-1.18%)
Feb 16, 2024	148.77	150.00	148.08	148.43	1,979,325	+0.44(+0.30%)
Feb 15, 2024	142.72	148.84	142.49	147.99	1,813,523	+5.26(+3.69%)
Feb 14, 2024	143.95	144.73	142.02	142.73	2,503,325	-0.26(-0.18%)
Feb 13, 2024	143.81	144.19	141.72	142.99	2,313,210	-0.52(-0.36%)
Feb 12, 2024	142.76	144.28	142.34	143.51	2,306,087	+1.44(+1.01%)
Feb 09, 2024	146.12	147.65	142.00	142.07	4,570,827	-4.20(-2.87%)
Feb 08, 2024	145.16	146.93	143.26	146.27	3,201,373	+1.07(+0.74%)
Feb 07, 2024	146.16	147.32	144.67	145.20	2,153,488	-0.85(-0.58%)
Feb 06, 2024	145.63	147.31	145.02	146.05	2,155,260	+0.59(+0.41%)
Feb 05, 2024	145.05	147.06	144.19	145.46	2,958,661	-0.50(-0.34%)
Feb 02, 2024	143.57	146.73	142.89	145.96	2,540,555	+4.46(+3.15%)

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.