Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.56	33.50	30.93	31.57	3,772,474	+1.30(+4.29%)
Mar 30, 2020	31.06	31.47	28.28	30.27	7,987,260	-1.99(-6.17%)
Mar 27, 2020	33.09	33.99	32.00	32.26	3,334,824	-2.51(-7.22%)
Mar 26, 2020	33.01	35.67	32.72	34.77	4,385,085	+1.84(+5.58%)
Mar 25, 2020	32.95	35.24	31.01	32.94	4,288,206	+0.21(+0.64%)
Mar 24, 2020	29.61	33.09	28.80	32.73	4,453,109	+5.32(+19.41%)
Mar 23, 2020	29.11	29.67	26.33	27.41	5,703,361	-1.69(-5.80%)
Mar 20, 2020	30.37	31.12	28.05	29.10	6,170,943	-0.42(-1.41%)
Mar 19, 2020	28.82	31.98	27.61	29.51	4,906,515	+0.94(+3.28%)
Mar 18, 2020	26.92	28.85	24.71	28.57	8,701,816	-0.46(-1.57%)
Mar 17, 2020	29.33	32.70	28.25	29.03	7,930,805	-0.41(-1.38%)
Mar 16, 2020	29.39	31.96	28.89	29.44	7,590,523	-3.67(-11.08%)
Mar 13, 2020	33.37	35.31	29.39	33.11	6,639,376	+2.21(+7.15%)
Mar 12, 2020	31.71	33.16	30.29	30.90	8,631,906	-3.62(-10.49%)
Mar 11, 2020	35.65	36.55	33.24	34.52	8,540,333	-2.81(-7.54%)
Mar 10, 2020	34.54	37.52	30.57	37.33	10,183,822	+6.30(+20.32%)
Mar 09, 2020	33.12	34.15	25.97	31.03	15,136,969	-15.75(-33.67%)
Mar 06, 2020	49.26	50.30	45.48	46.78	11,185,550	-4.48(-8.74%)
Mar 05, 2020	51.84	52.24	50.33	51.26	5,221,579	-2.37(-4.42%)
Mar 04, 2020	55.56	55.56	52.66	53.63	3,569,915	-0.66(-1.21%)
Mar 03, 2020	53.97	55.14	52.72	54.29	4,477,711	+0.48(+0.89%)

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.