Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.85	41.93	40.83	41.46	5,307,342	+0.97(+2.39%)
Nov 29, 2017	39.16	40.51	39.13	40.49	3,834,839	+1.29(+3.30%)
Nov 28, 2017	38.92	39.37	38.62	39.20	3,395,753	+0.25(+0.65%)
Nov 27, 2017	39.71	39.86	38.77	38.95	5,252,092	-1.17(-2.93%)
Nov 24, 2017	39.61	40.32	39.57	40.12	1,800,789	+0.86(+2.19%)
Nov 22, 2017	39.37	39.64	39.02	39.27	4,483,320	+0.34(+0.88%)
Nov 21, 2017	39.54	39.84	38.69	38.92	3,751,836	-0.44(-1.12%)
Nov 20, 2017	39.91	39.91	39.04	39.37	3,081,282	-0.89(-2.22%)
Nov 17, 2017	40.09	40.59	39.95	40.26	4,371,060	+0.42(+1.04%)
Nov 16, 2017	39.75	40.38	39.59	39.84	5,088,567	+0.38(+0.96%)
Nov 15, 2017	39.89	40.01	39.15	39.46	5,707,254	-1.12(-2.76%)
Nov 14, 2017	41.73	41.94	40.40	40.59	5,990,830	-1.52(-3.61%)
Nov 13, 2017	42.34	42.38	41.47	42.10	3,917,880	-0.47(-1.10%)
Nov 10, 2017	42.90	43.07	42.04	42.57	2,385,387	-0.38(-0.88%)
Nov 09, 2017	42.32	43.23	42.32	42.95	4,038,307	+0.41(+0.96%)
Nov 08, 2017	43.25	43.38	42.29	42.55	4,092,918	-0.79(-1.81%)
Nov 07, 2017	43.65	44.04	43.04	43.33	3,936,912	-0.25(-0.58%)
Nov 06, 2017	41.29	43.64	41.15	43.59	7,508,877	+2.50(+6.09%)
Nov 03, 2017	40.02	41.39	39.93	41.08	5,571,892	+0.95(+2.36%)
Nov 02, 2017	39.88	40.52	39.47	40.13	3,868,073	+0.10(+0.25%)
Nov 01, 2017	40.40	41.56	39.54	40.03	5,148,927	+0.13(+0.32%)
Oct 31, 2017	39.37	40.16	39.29	39.91	4,501,416	+0.45(+1.15%)
Oct 30, 2017	39.51	40.30	39.26	39.46	5,855,863	+0.11(+0.28%)
Oct 27, 2017	36.86	39.56	36.65	39.35	7,185,727	+2.04(+5.47%)
Oct 26, 2017	38.19	38.30	36.38	37.30	7,446,016	-0.84(-2.20%)
Oct 25, 2017	38.92	39.17	37.08	38.15	13,418,135	-1.67(-4.20%)
Oct 24, 2017	41.56	42.21	39.52	39.82	9,200,506	-1.04(-2.54%)
Oct 23, 2017	40.93	41.33	40.48	40.86	5,806,051	+0.16(+0.40%)
Oct 20, 2017	40.89	40.97	40.39	40.69	3,347,396	-0.02(-0.04%)
Oct 19, 2017	40.96	41.47	40.51	40.71	2,319,295	-0.74(-1.79%)
Oct 18, 2017	41.60	42.28	41.39	41.45	2,383,258	-0.08(-0.20%)
Oct 17, 2017	41.62	41.74	41.11	41.53	3,189,361	-0.07(-0.17%)
Oct 16, 2017	41.02	41.97	40.97	41.61	4,893,785	+0.95(+2.33%)
Oct 13, 2017	40.43	41.03	40.33	40.66	2,898,917	+0.71(+1.79%)
Oct 12, 2017	39.58	40.04	39.18	39.94	3,054,937	-0.12(-0.29%)
Oct 11, 2017	40.06	40.30	39.63	40.06	4,287,443	+0.02(+0.04%)
Oct 10, 2017	40.57	40.87	39.94	40.04	3,525,448	-0.02(-0.04%)
Oct 09, 2017	40.35	40.49	39.85	40.06	2,493,482	-0.23(-0.58%)
Oct 06, 2017	40.50	40.69	39.94	40.30	5,188,599	-0.83(-2.02%)
Oct 05, 2017	41.18	41.59	40.96	41.13	3,885,512	+0.23(+0.55%)
Oct 04, 2017	41.57	41.68	40.76	40.90	2,539,445	-0.39(-0.94%)
Oct 03, 2017	41.79	41.79	40.95	41.29	3,736,156	-0.54(-1.30%)
Oct 02, 2017	41.63	41.93	41.18	41.83	4,302,272	-0.54(-1.28%)
Sep 29, 2017	41.90	42.65	41.64	42.37	3,864,061	+0.32(+0.75%)
Sep 28, 2017	42.60	43.09	41.68	42.06	7,558,707	-0.36(-0.85%)
Sep 27, 2017		42.53	41.39	42.42	5,354,002	+0.56(+1.34%)
Sep 26, 2017	41.43	42.02	41.09	41.86	4,178,460	+0.20(+0.48%)
Sep 25, 2017	40.55	41.81	40.45	41.66	7,037,229	+1.45(+3.60%)
Sep 22, 2017	39.32	40.25	39.29	40.21	3,793,399	+0.79(+1.99%)
Sep 21, 2017	39.25	39.60	38.87	39.43	3,896,602	+0.15(+0.39%)
Sep 20, 2017	38.85	39.37	38.78	39.27	4,481,761	+0.66(+1.71%)
Sep 19, 2017	38.44	38.67	38.03	38.62	3,554,484	+0.23(+0.59%)
Sep 18, 2017	37.95	38.56	37.95	38.39	4,991,335	+0.28(+0.74%)
Sep 15, 2017	37.95	38.16	37.56	38.11	5,008,380	+0.15(+0.40%)
Sep 14, 2017	37.92	38.46	37.69	37.96	5,657,814	+0.11(+0.28%)
Sep 13, 2017	37.32	38.09	37.32	37.85	5,901,244	+0.64(+1.71%)
Sep 12, 2017	36.90	37.60	36.60	37.21	3,740,444	+0.45(+1.22%)
Sep 11, 2017	36.29	36.89	36.15	36.76	3,974,697	+0.58(+1.61%)
Sep 08, 2017	36.97	37.13	35.94	36.18	3,832,922	-0.95(-2.56%)
Sep 07, 2017	36.72	37.16	36.47	37.13	3,541,749	+0.26(+0.71%)
Sep 06, 2017		37.06	36.01	36.87	3,086,972	+0.88(+2.45%)
Sep 05, 2017	35.73	36.06	35.42	35.99	5,706,957	+0.55(+1.55%)

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.