Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	44.48	46.43	44.29	46.16	4,863,844	+1.47(+3.30%)
Mar 30, 2016	45.24	45.62	44.07	44.69	3,729,866	+0.50(+1.13%)
Mar 29, 2016	43.53	44.21	42.87	44.19	5,058,263	-0.39(-0.87%)
Mar 28, 2016	46.02	46.11	44.04	44.57	4,385,839	-1.10(-2.42%)
Mar 24, 2016	44.00	45.68	45.68	45.68	4,804,410	+0.44(+0.97%)
Mar 23, 2016	46.54	46.73	45.11	45.24	4,843,062	-1.84(-3.91%)
Mar 22, 2016	47.05	48.07	46.86	47.08	3,797,433	-0.12(-0.26%)
Mar 21, 2016	46.82	47.79	45.78	47.20	5,328,739	-0.05(-0.11%)
Mar 18, 2016	47.78	47.91	46.49	47.26	8,419,519	+0.62(+1.33%)
Mar 17, 2016	45.85	47.50	45.54	46.63	6,764,289	+1.19(+2.62%)
Mar 16, 2016	44.41	45.57	43.77	45.44	4,581,547	+1.46(+3.31%)
Mar 15, 2016	42.80	44.08	42.23	43.99	3,987,848	+0.19(+0.44%)
Mar 14, 2016	43.62	44.19	42.82	43.79	4,966,387	-0.92(-2.07%)
Mar 11, 2016	43.03	45.32	42.99	44.72	8,810,492	+2.61(+6.19%)
Mar 10, 2016	41.13	42.19	40.12	42.11	6,333,140	+1.04(+2.53%)
Mar 09, 2016	41.60	42.06	40.33	41.07	5,333,370	+0.28(+0.68%)
Mar 08, 2016	42.61	42.71	40.59	40.79	6,770,817	-2.20(-5.11%)
Mar 07, 2016	42.32	43.51	41.84	42.99	9,712,971	+0.78(+1.84%)
Mar 04, 2016	42.90	43.03	41.53	42.22	8,083,450	+0.34(+0.81%)
Mar 03, 2016	40.65	42.08	40.35	41.87	6,594,113	+0.94(+2.30%)
Mar 02, 2016	38.46	40.95	38.30	40.93	5,786,402	+2.28(+5.89%)
Mar 01, 2016	38.20	39.00	37.13	38.66	5,997,672	+0.62(+1.63%)
Feb 29, 2016	37.56	38.39	37.18	38.04	7,676,833	+0.46(+1.23%)
Feb 26, 2016	37.24	38.05	37.06	37.57	6,360,975	+1.30(+3.58%)
Feb 25, 2016	36.34	36.96	34.85	36.27	4,880,089	-0.10(-0.29%)
Feb 24, 2016	35.46	36.68	34.88	36.38	5,626,052	-0.19(-0.52%)
Feb 23, 2016	38.09	39.00	36.30	36.57	5,903,771	-2.32(-5.97%)
Feb 22, 2016	37.92	38.90	37.55	38.89	6,190,664	+1.98(+5.37%)
Feb 19, 2016	36.24	36.94	35.11	36.91	7,061,411	+0.21(+0.57%)
Feb 18, 2016	38.39	38.56	36.20	36.70	9,166,216	-1.22(-3.22%)
Feb 17, 2016	36.27	38.51	36.14	37.92	8,954,092	+2.29(+6.44%)
Feb 16, 2016	35.77	35.99	34.86	35.63	7,546,539	+0.64(+1.82%)
Feb 12, 2016	34.27	34.99	34.99	34.99	14,222,989	+1.03(+3.03%)
Feb 11, 2016	33.53	34.38	32.23	33.96	11,126,645	-0.31(-0.92%)
Feb 10, 2016	34.22	35.03	33.81	34.28	11,455,771	+0.51(+1.52%)
Feb 09, 2016	33.40	34.35	32.58	33.76	10,213,318	-0.25(-0.74%)
Feb 08, 2016	32.48	34.13	32.28	34.01	16,670,886	+0.85(+2.55%)
Feb 05, 2016	33.76	34.28	33.15	33.17	46,072,860	-4.75(-12.54%)
Feb 04, 2016	37.84	39.40	37.10	37.92	11,600,436	+0.42(+1.12%)
Feb 03, 2016	35.13	37.53	34.00	37.50	11,531,773	+3.17(+9.22%)
Feb 02, 2016	35.39	35.39	33.82	34.34	8,345,366	-2.09(-5.75%)
Feb 01, 2016	36.10	36.87	35.59	36.43	7,085,889	-0.65(-1.74%)
Jan 29, 2016	35.62	37.22	35.35	37.08	9,324,387	+1.88(+5.35%)
Jan 28, 2016	35.41	36.63	34.22	35.19	11,335,555	+3.04(+9.47%)
Jan 27, 2016	30.51	34.60	29.68	32.15	13,100,397	+1.78(+5.86%)
Jan 26, 2016	30.64	31.39	30.14	30.37	10,076,971	+0.38(+1.25%)
Jan 25, 2016	32.42	33.01	29.91	29.99	11,565,718	-3.45(-10.31%)
Jan 22, 2016	34.38	34.85	32.10	33.44	8,712,875	+0.62(+1.89%)
Jan 21, 2016	30.59	33.11	30.53	32.82	8,560,455	+2.10(+6.84%)
Jan 20, 2016	31.21	31.21	28.27	30.72	12,057,529	-1.15(-3.61%)
Jan 19, 2016	34.00	34.25	31.16	31.87	7,049,005	-1.91(-5.66%)
Jan 15, 2016	33.15	33.78	33.78	33.78	7,936,354	-1.08(-3.10%)
Jan 14, 2016	33.92	35.37	33.61	34.86	9,133,996	+1.20(+3.55%)
Jan 13, 2016	35.06	35.81	33.34	33.67	8,073,176	-0.88(-2.55%)
Jan 12, 2016	37.07	37.36	33.85	34.55	7,211,054	-1.82(-5.01%)
Jan 11, 2016	37.99	38.18	36.03	36.37	6,902,280	-1.65(-4.34%)
Jan 08, 2016	38.32	38.75	37.39	38.02	4,415,340	-0.03(-0.09%)
Jan 07, 2016	38.39	39.70	37.94	38.05	5,230,348	-1.26(-3.22%)
Jan 06, 2016	40.72	40.80	39.14	39.32	9,133,995	-2.62(-6.24%)
Jan 05, 2016	41.60	41.98	40.68	41.94	3,603,371	-0.10(-0.23%)

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.