Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	47.98	48.86	44.93	45.22	4,491,316	-3.44(-7.07%)
Nov 27, 2020	49.68	50.35	48.38	48.66	1,308,093	-1.73(-3.44%)
Nov 25, 2020	50.61	51.78	50.00	50.40	2,270,331	-1.02(-1.98%)
Nov 24, 2020	49.45	52.21	48.55	51.41	3,776,255	+3.55(+7.41%)
Nov 23, 2020	45.56	47.91	45.53	47.87	3,142,840	+3.26(+7.31%)
Nov 20, 2020	44.87	45.15	44.15	44.61	1,811,278	-0.51(-1.13%)
Nov 19, 2020	43.66	45.22	42.94	45.12	1,790,736	+1.00(+2.26%)
Nov 18, 2020	45.44	46.39	44.00	44.12	2,804,536	-1.23(-2.71%)
Nov 17, 2020	44.45	45.42	42.84	45.35	2,968,819	+0.47(+1.05%)
Nov 16, 2020	43.53	45.10	42.52	44.88	3,358,820	+3.26(+7.83%)
Nov 13, 2020	40.26	41.91	40.17	41.62	1,758,800	+1.75(+4.40%)
Nov 12, 2020	41.93	42.34	39.38	39.86	3,351,838	-2.31(-5.48%)
Nov 11, 2020	43.28	43.52	41.73	42.17	2,809,806	-0.76(-1.76%)
Nov 10, 2020	42.35	42.96	40.83	42.93	3,168,822	+1.34(+3.23%)
Nov 09, 2020	39.15	43.21	39.15	41.59	4,837,072	+6.61(+18.91%)
Nov 06, 2020	35.33	36.20	34.93	34.98	1,748,680	-0.49(-1.38%)
Nov 05, 2020	35.68	36.74	35.43	35.46	1,388,332	-0.21(-0.59%)
Nov 04, 2020	35.54	36.66	34.42	35.68	2,571,356	+0.30(+0.84%)
Nov 03, 2020	36.84	37.07	34.91	35.38	2,421,058	-1.08(-2.97%)
Nov 02, 2020	36.24	36.86	35.29	36.46	2,451,788	+0.79(+2.20%)
Oct 30, 2020	35.39	35.94	34.79	35.68	1,912,583	+0.04(+0.11%)
Oct 29, 2020	33.43	35.76	33.37	35.64	2,426,454	+1.02(+2.93%)
Oct 28, 2020	34.89	36.36	33.79	34.62	3,554,618	-1.23(-3.42%)
Oct 27, 2020	35.72	36.15	35.25	35.85	2,112,861	-0.03(-0.08%)
Oct 26, 2020	36.86	36.93	35.63	35.88	2,465,336	-1.86(-4.93%)
Oct 23, 2020	37.91	38.25	37.39	37.74	1,640,072	+0.12(+0.31%)
Oct 22, 2020	35.70	37.68	35.66	37.62	1,948,768	+1.97(+5.54%)
Oct 21, 2020	35.78	36.47	35.39	35.65	1,910,549	-0.63(-1.74%)
Oct 20, 2020	35.37	36.58	35.22	36.28	2,223,406	+1.20(+3.42%)
Oct 19, 2020	36.88	37.04	34.98	35.08	2,238,469	-1.40(-3.84%)
Oct 16, 2020	37.53	38.03	36.42	36.48	1,711,017	-1.21(-3.20%)
Oct 15, 2020	36.22	37.75	35.96	37.69	1,533,521	+0.70(+1.89%)
Oct 14, 2020	37.17	38.68	36.94	36.99	1,482,792	-0.06(-0.16%)
Oct 13, 2020	36.92	37.84	36.69	37.05	1,982,953	+0.01(+0.03%)
Oct 12, 2020	36.21	37.21	35.48	37.04	1,672,176	+0.56(+1.52%)
Oct 09, 2020	37.51	37.76	36.16	36.48	1,712,268	-0.51(-1.37%)
Oct 08, 2020	36.59	37.10	36.11	36.99	2,273,723	+0.87(+2.41%)
Oct 07, 2020	36.62	37.05	35.10	36.12	3,775,239	-0.28(-0.76%)
Oct 06, 2020	38.48	38.88	36.27	36.39	2,808,012	-1.33(-3.53%)
Oct 05, 2020	36.73	37.75	36.60	37.73	2,705,635	+1.58(+4.38%)
Oct 02, 2020	35.93	37.06	35.91	36.14	3,364,443	-1.22(-3.26%)
Oct 01, 2020	38.34	38.70	37.06	37.36	3,182,322	-1.87(-4.76%)
Sep 30, 2020	38.79	39.85	38.79	39.23	1,920,154	+0.23(+0.59%)
Sep 29, 2020	39.14	39.19	38.12	39.00	1,968,383	-0.33(-0.83%)
Sep 28, 2020	39.52	39.82	38.61	39.33	1,941,909	+0.53(+1.36%)
Sep 25, 2020	37.58	39.18	37.30	38.80	2,913,632	+0.99(+2.61%)
Sep 24, 2020	37.11	38.32	36.70	37.81	3,031,182	+0.05(+0.13%)
Sep 23, 2020	39.89	40.19	37.66	37.76	1,723,413	-1.75(-4.44%)
Sep 22, 2020	39.54	40.06	38.91	39.52	1,834,918	+0.08(+0.19%)
Sep 21, 2020	40.07	40.65	39.04	39.44	3,708,103	-1.79(-4.35%)
Sep 18, 2020	42.44	42.80	41.20	41.23	5,247,292	-1.18(-2.78%)
Sep 17, 2020	41.53	42.82	41.50	42.41	3,391,583	+0.05(+0.11%)
Sep 16, 2020	41.78	43.01	41.35	42.37	4,756,166	+1.29(+3.15%)
Sep 15, 2020	42.13	42.46	40.99	41.07	2,242,393	-0.95(-2.26%)
Sep 14, 2020	41.47	43.08	41.06	42.02	2,442,169	+0.81(+1.95%)
Sep 11, 2020	41.51	41.68	40.71	41.22	2,337,049	-0.26(-0.62%)
Sep 10, 2020	44.71	44.71	41.42	41.47	3,557,371	-3.27(-7.31%)
Sep 09, 2020	43.80	45.41	43.61	44.74	2,306,227	+1.19(+2.74%)
Sep 08, 2020	43.81	44.66	42.07	43.55	2,718,415	-1.38(-3.08%)
Sep 04, 2020	44.84	45.59	44.23	44.93	2,107,447	+0.71(+1.59%)
Sep 03, 2020	43.48	45.24	43.26	44.23	2,473,088	+0.50(+1.13%)
Sep 02, 2020	43.55	44.53	43.24	43.73	1,916,230	-0.05(-0.11%)

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.