Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.27	90.56		89.75	3,177,833	+1.25(+1.42%)
Jan 28, 2022	87.43	89.89	86.25	88.49	5,911,808	+1.28(+1.47%)
Jan 27, 2022	86.55	88.26	84.04	87.21	5,109,691	+1.89(+2.21%)
Jan 26, 2022	91.89	91.98	84.78	85.32	5,318,872	-3.66(-4.11%)
Jan 25, 2022	86.46	89.54	83.14	88.98	4,690,384	+2.68(+3.11%)
Jan 24, 2022	82.54	86.98	81.26	86.29	4,451,262	+1.02(+1.20%)
Jan 21, 2022	86.04	86.45	83.09	85.27	3,860,340	-1.24(-1.44%)
Jan 20, 2022	87.81	90.48	86.15	86.52	4,625,731	-2.20(-2.48%)
Jan 19, 2022	90.44	90.95	87.81	88.72	2,649,674	-0.92(-1.03%)
Jan 18, 2022	91.69	91.90	87.74	89.64	2,699,433	+0.39(+0.44%)
Jan 14, 2022				89.25	0	+1.14(+1.29%)
Jan 13, 2022	89.03	90.80	87.88	88.11	3,076,170	-0.94(-1.06%)
Jan 12, 2022	88.47	89.49	87.53	89.06	2,544,696	+1.50(+1.71%)
Jan 11, 2022	84.14	88.15	82.75	87.56	2,924,564	+4.76(+5.74%)
Jan 10, 2022	83.92	84.21	80.82	82.80	2,795,831	-1.43(-1.70%)
Jan 07, 2022	83.62	84.95	82.68	84.23	2,668,211	+1.33(+1.61%)
Jan 06, 2022	81.88	83.84	80.83	82.90	3,186,639	+4.30(+5.47%)
Jan 05, 2022	80.03	81.15	78.28	78.60	3,072,843	-0.32(-0.41%)
Jan 04, 2022	76.16	79.70	76.05	78.92	3,035,313	+4.25(+5.69%)
Jan 03, 2022	71.86	74.76	71.60	74.67	1,422,162	+2.68(+3.73%)
Dec 31, 2021	71.57	72.50	71.39	71.99	979,263	+0.07(+0.09%)
Dec 30, 2021	72.88	73.70	71.68	71.92	1,045,273	-0.69(-0.95%)
Dec 29, 2021	72.88	73.83	72.29	72.61	806,421	-0.59(-0.81%)
Dec 28, 2021	73.89	74.42	72.84	73.20	850,463	-0.32(-0.44%)
Dec 27, 2021	71.27	73.57	70.38	73.53	1,434,409	+2.06(+2.88%)
Dec 23, 2021	72.44	73.15	71.44	71.46	1,250,954	-0.60(-0.84%)
Dec 22, 2021	72.07	72.99	71.09	72.07	1,546,743	-0.38(-0.52%)
Dec 21, 2021	70.35	72.77	70.06	72.45	2,501,091	+3.23(+4.66%)
Dec 20, 2021	67.81	69.32	66.44	69.22	2,346,147	-0.43(-0.61%)
Dec 17, 2021	73.20	73.30	69.37	69.65	5,437,925	-3.90(-5.30%)
Dec 16, 2021	74.20	76.40	73.49	73.55	1,840,467	+0.23(+0.32%)
Dec 15, 2021	73.83	74.02	71.10	73.31	2,061,117	-0.77(-1.04%)
Dec 14, 2021	74.04	74.93	73.06	74.08	2,213,987	-0.61(-0.82%)
Dec 13, 2021	75.25	75.60	73.64	74.69	1,705,006	-2.04(-2.65%)
Dec 10, 2021	77.31	77.48	75.16	76.73	1,528,355	+0.40(+0.52%)
Dec 09, 2021	76.96	77.64	75.82	76.33	1,887,131	-1.75(-2.25%)
Dec 08, 2021	78.06	79.07	77.72	78.08	1,717,893	+0.57(+0.74%)
Dec 07, 2021	76.51	79.74	76.38	77.51	2,198,508	+2.72(+3.64%)
Dec 06, 2021	75.52	76.00	73.86	74.79	2,371,117	+1.24(+1.69%)
Dec 03, 2021	76.19	76.37	72.89	73.55	1,907,162	-1.22(-1.63%)
Dec 02, 2021	70.50	75.33	68.88	74.77	2,270,361	+4.15(+5.87%)
Dec 01, 2021	74.50	75.86	70.49	70.62	2,929,429	-1.61(-2.23%)
Nov 30, 2021	71.79	74.22	71.53	72.23	4,088,165	-1.50(-2.04%)
Nov 29, 2021	76.03	76.63	73.49	73.73	2,040,980	+0.03(+0.04%)
Nov 26, 2021	74.36	75.30	72.11	73.70	2,647,344	-5.44(-6.87%)
Nov 24, 2021	78.16	80.43	78.16	79.14	1,111,299	+0.07(+0.09%)
Nov 23, 2021	76.80	79.68	76.58	79.07	1,937,774	+3.85(+5.12%)
Nov 22, 2021	73.79	76.96	73.50	75.23	1,713,579	+1.49(+2.02%)
Nov 19, 2021	76.19	76.52	73.05	73.73	2,613,620	-4.53(-5.78%)
Nov 18, 2021	77.16	79.09	78.21	78.26	1,588,676	+0.82(+1.06%)
Nov 17, 2021	77.89	79.70	77.06	77.44	1,755,240	-1.40(-1.77%)
Nov 16, 2021	79.98	80.45	77.90	78.83	1,201,432	-0.94(-1.18%)
Nov 15, 2021	79.44	80.78	78.39	79.77	1,340,569	+0.12(+0.15%)
Nov 12, 2021	78.38	79.75	78.08	79.66	1,601,978	+0.83(+1.06%)
Nov 11, 2021	79.43	80.31	78.78	78.82	960,884	-0.47(-0.59%)
Nov 10, 2021	82.81			79.29	1,641,847	-4.36(-5.21%)
Nov 09, 2021	83.38	84.23	82.04	83.65	1,188,952	-0.11(-0.13%)
Nov 08, 2021	81.13	84.16	80.62	83.76	2,080,038	+3.74(+4.68%)
Nov 05, 2021	80.96	80.96	79.43	80.01	1,832,074	+0.41(+0.51%)
Nov 04, 2021	80.79	81.23	78.69	79.61	1,598,211	+0.49(+0.62%)
Nov 03, 2021	78.53	79.94	77.90	79.11	2,313,199	-0.66(-0.83%)
Nov 02, 2021	81.27	81.74	79.56	79.77	1,631,414	-2.22(-2.71%)