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%)
Mar 02, 2020	53.51	54.03	51.44	53.81	5,050,427	+0.95(+1.80%)
Feb 28, 2020	48.93	52.87	48.93	52.86	6,454,240	+1.09(+2.11%)
Feb 27, 2020	50.69	53.86	48.81	51.77	6,177,934	-0.81(-1.54%)
Feb 26, 2020	54.22	54.74	52.57	52.57	3,548,023	-1.42(-2.63%)
Feb 25, 2020	56.82	56.94	53.25	53.99	3,341,643	-2.66(-4.70%)
Feb 24, 2020	57.78	58.14	55.87	56.66	2,861,045	-3.95(-6.52%)
Feb 21, 2020	60.12	60.87	59.37	60.61	2,059,013	-0.28(-0.46%)
Feb 20, 2020	60.03	61.14	59.36	60.89	2,706,053	+1.08(+1.81%)
Feb 19, 2020	58.19	60.20	57.91	59.81	4,245,228	+2.29(+3.97%)
Feb 18, 2020	55.92	57.74	55.68	57.52	2,719,222	+0.75(+1.33%)
Feb 14, 2020	56.75	58.37	56.28	56.77	7,485,979	+0.33(+0.58%)
Feb 13, 2020	54.76	56.49	54.48	56.44	4,079,659	+1.15(+2.08%)
Feb 12, 2020	53.99	55.50	53.90	55.29	4,268,189	+2.46(+4.65%)
Feb 11, 2020	52.72	53.30	52.35	52.84	1,896,033	+1.14(+2.20%)
Feb 10, 2020	51.67	51.90	50.75	51.70	2,784,849	-0.47(-0.90%)
Feb 07, 2020	52.95	53.30	51.74	52.17	3,266,340	-1.49(-2.77%)
Feb 06, 2020	55.70	55.80	53.65	53.66	3,192,158	-2.15(-3.84%)
Feb 05, 2020	55.42	56.03	54.59	55.80	3,329,181	+1.54(+2.84%)
Feb 04, 2020	54.29	55.04	53.51	54.26	3,139,736	+1.17(+2.20%)
Feb 03, 2020	53.53	54.59	52.92	53.09	3,556,037	-0.13(-0.25%)
Jan 31, 2020	54.21	54.28	52.79	53.22	3,777,373	-1.87(-3.40%)
Jan 30, 2020	54.08	55.45	53.81	55.10	4,650,737	+0.70(+1.28%)
Jan 29, 2020	58.56	58.56	54.12	54.40	6,969,972	-4.05(-6.92%)
Jan 28, 2020	59.07	60.28	58.07	58.44	12,205,785	-0.03(-0.05%)
Jan 27, 2020	58.84	59.51	58.27	58.47	5,278,858	-2.13(-3.51%)
Jan 24, 2020	62.34	62.45	59.81	60.60	2,250,119	-1.99(-3.19%)
Jan 23, 2020	62.02	63.33	60.87	62.59	2,247,451	-0.63(-1.00%)
Jan 22, 2020	64.04	64.67	63.11	63.22	2,301,310	-1.21(-1.88%)
Jan 21, 2020	65.16	65.49	64.39	64.44	2,188,033	-1.33(-2.02%)
Jan 17, 2020	66.23	66.55	65.62	65.76	1,703,586	-0.39(-0.58%)
Jan 16, 2020	66.32	67.42	65.78	66.15	1,917,253	+0.22(+0.33%)
Jan 15, 2020	65.50	65.97	65.08	65.93	1,178,621	+0.02(+0.03%)
Jan 14, 2020	65.26	65.99	64.84	65.92	2,667,662	+0.72(+1.10%)
Jan 13, 2020	64.33	65.44	64.22	65.20	1,760,008	+0.74(+1.15%)
Jan 10, 2020	64.96	64.99	64.07	64.46	1,300,010	-0.55(-0.84%)
Jan 09, 2020	63.99	65.11	63.11	65.00	1,580,752	+0.54(+0.83%)
Jan 08, 2020	66.72	66.80	64.01	64.47	2,526,417	-2.28(-3.41%)
Jan 07, 2020	66.19	66.76	65.47	66.74	1,842,157	+0.08(+0.11%)
Jan 06, 2020	66.08	66.83	65.59	66.67	2,249,880	+0.96(+1.46%)
Jan 03, 2020	64.80	66.13	64.47	65.71	3,109,459	+1.99(+3.13%)

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.