Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	71.79	72.73	71.60	72.21	976,283	+0.07(+0.09%)
Dec 30, 2021	73.11	73.93	71.90	72.14	1,042,091	-0.69(-0.95%)
Dec 29, 2021	73.11	74.05	72.52	72.83	803,967	-0.59(-0.81%)
Dec 28, 2021	74.11	74.64	73.06	73.43	847,875	-0.32(-0.44%)
Dec 27, 2021	71.49	73.80	70.60	73.75	1,430,044	+2.07(+2.88%)
Dec 23, 2021	72.66	73.37	71.66	71.68	1,247,147	-0.60(-0.84%)
Dec 22, 2021	72.29	73.21	71.31	72.29	1,542,036	-0.38(-0.52%)
Dec 21, 2021	70.56	72.99	70.28	72.67	2,493,479	+3.24(+4.66%)
Dec 20, 2021	68.01	69.54	66.64	69.43	2,339,007	-0.43(-0.61%)
Dec 17, 2021	73.43	73.53	69.59	69.86	5,421,374	-3.91(-5.30%)
Dec 16, 2021	74.42	76.64	73.71	73.77	1,834,865	+0.23(+0.32%)
Dec 15, 2021	74.05	74.25	71.32	73.54	2,054,844	-0.77(-1.04%)
Dec 14, 2021	74.27	75.15	73.28	74.31	2,207,249	-0.61(-0.82%)
Dec 13, 2021	75.48	75.83	73.87	74.92	1,699,817	-2.04(-2.65%)
Dec 10, 2021	77.55	77.72	75.39	76.96	1,523,703	+0.40(+0.52%)
Dec 09, 2021	77.20	77.88	76.05	76.56	1,881,388	-1.76(-2.25%)
Dec 08, 2021	78.29	79.31	77.95	78.32	1,712,665	+0.57(+0.74%)
Dec 07, 2021	76.74	79.99	76.62	77.75	2,191,817	+2.73(+3.64%)
Dec 06, 2021	75.75	76.23	74.08	75.02	2,363,900	+1.24(+1.69%)
Dec 03, 2021	76.42	76.60	73.11	73.77	1,901,357	-1.22(-1.63%)
Dec 02, 2021	70.71	75.56	69.09	75.00	2,263,452	+4.16(+5.87%)
Dec 01, 2021	74.73	76.09	70.70	70.84	2,920,513	-1.61(-2.23%)
Nov 30, 2021	72.01	74.44	71.75	72.45	4,075,723	-1.51(-2.04%)
Nov 29, 2021	76.26	76.86	73.72	73.96	2,034,768	+0.03(+0.04%)
Nov 26, 2021	74.59	75.53	72.33	73.93	2,639,287	-5.45(-6.87%)
Nov 24, 2021	78.40	80.68	78.40	79.38	1,107,917	+0.07(+0.09%)
Nov 23, 2021	77.03	79.93	76.82	79.31	1,931,877	+3.86(+5.12%)
Nov 22, 2021	74.02	77.20	73.72	75.46	1,708,364	+1.50(+2.02%)
Nov 19, 2021	76.42	76.76	73.28	73.96	2,605,666	-4.54(-5.78%)
Nov 18, 2021	77.40	79.33	78.45	78.50	1,583,841	+0.83(+1.06%)
Nov 17, 2021	78.13	79.95	77.29	77.67	1,749,898	-1.40(-1.77%)
Nov 16, 2021	80.22	80.70	78.14	79.07	1,197,775	-0.94(-1.18%)
Nov 15, 2021	79.68	81.03	78.62	80.02	1,336,489	+0.12(+0.15%)
Nov 12, 2021	78.61	80.00	78.31	79.90	1,597,102	+0.84(+1.06%)
Nov 11, 2021	79.67	80.56	79.02	79.06	957,959	-0.47(-0.59%)
Nov 10, 2021	83.07			79.53	1,636,850	-4.38(-5.21%)
Nov 09, 2021	83.63	84.49	82.29	83.90	1,185,334	-0.11(-0.13%)
Nov 08, 2021	81.38	84.42	80.87	84.01	2,073,708	+3.75(+4.68%)
Nov 05, 2021	81.21	81.21	79.67	80.26	1,826,498	+0.41(+0.51%)
Nov 04, 2021	81.04	81.48	78.93	79.85	1,593,347	+0.50(+0.62%)
Nov 03, 2021	78.77	80.18	78.14	79.35	2,306,159	-0.66(-0.83%)
Nov 02, 2021	81.52	81.99	79.80	80.02	1,626,449	-2.23(-2.71%)
Nov 01, 2021	81.55	82.82	81.24	82.24	1,539,529	+1.96(+2.45%)
Oct 29, 2021	81.37	82.02	79.36	80.28	2,047,421	-1.04(-1.28%)
Oct 28, 2021	81.80	83.07	80.18	81.32	2,309,433	-1.01(-1.23%)
Oct 27, 2021	83.58	87.16	82.26	82.33	2,764,647	-4.37(-5.04%)
Oct 26, 2021	86.27			86.69	1,638,998	+0.65(+0.76%)
Oct 25, 2021	87.26	88.48	85.94	86.04	1,964,903	-0.14(-0.16%)
Oct 22, 2021	85.92	86.94	84.53	86.18	2,000,056	+1.10(+1.29%)
Oct 21, 2021	86.63	87.21	84.54	85.08	2,139,619	-1.99(-2.29%)
Oct 20, 2021	86.53	87.32	85.90	87.07	2,656,608	-0.53(-0.60%)
Oct 19, 2021	87.08	88.02	86.16	87.60	2,052,808	+0.92(+1.07%)
Oct 18, 2021	88.54	89.47	85.30	86.67	2,033,951	-0.97(-1.11%)
Oct 15, 2021	88.60	89.30	87.46	87.65	2,406,416	+0.20(+0.23%)
Oct 14, 2021	87.64	88.38	86.33	87.44	1,528,703	+0.68(+0.78%)
Oct 13, 2021	85.84	87.69	85.06	86.76	1,825,866	-0.79(-0.90%)
Oct 12, 2021	87.15	90.17	87.05	87.55	2,575,880	+0.19(+0.22%)
Oct 11, 2021	88.32	89.84	86.17	87.36	3,040,850	+0.68(+0.79%)
Oct 08, 2021	82.27	86.87	81.79	86.67	2,572,937	+5.39(+6.63%)
Oct 07, 2021	81.07	81.68	80.03	81.29	3,176,828	+0.71(+0.88%)
Oct 06, 2021	80.12	81.44	78.88	80.58	3,138,406	-1.20(-1.46%)
Oct 05, 2021	81.41	82.62	80.42	81.77	2,855,645	+1.29(+1.61%)
Oct 04, 2021	80.30	81.71	79.40	80.48	2,890,866	+1.59(+2.02%)

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.