Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.67	62.54	57.67	60.34	5,218,019	+2.64(+4.58%)
Jul 30, 2019	55.64	57.93	55.38	57.70	3,570,197	+1.88(+3.37%)
Jul 29, 2019	55.64	55.95	54.59	55.82	6,463,553	+0.14(+0.25%)
Jul 26, 2019	55.57	55.93	54.98	55.68	2,835,515	+0.02(+0.03%)
Jul 25, 2019	56.68	56.68	55.44	55.66	3,229,026	-0.74(-1.30%)
Jul 24, 2019	55.85	56.84	55.57	56.39	3,042,155	+0.34(+0.60%)
Jul 23, 2019	56.22	56.48	55.49	56.06	1,838,417	-0.17(-0.30%)
Jul 22, 2019	56.50	56.76	55.18	56.23	1,863,191	-0.18(-0.31%)
Jul 19, 2019	55.60	56.71	55.24	56.40	4,234,199	+0.71(+1.27%)
Jul 18, 2019	55.24	55.95	55.02	55.70	3,028,396	+0.19(+0.34%)
Jul 17, 2019	57.37	57.58	55.25	55.51	3,981,543	-1.91(-3.32%)
Jul 16, 2019	57.80	58.49	56.80	57.42	2,111,348	-0.44(-0.76%)
Jul 15, 2019	59.19	59.32	57.47	57.85	2,325,027	-0.89(-1.52%)
Jul 12, 2019	58.59	59.17	58.07	58.75	1,895,573	+0.60(+1.02%)
Jul 11, 2019	58.89	58.93	57.87	58.15	1,469,963	-0.64(-1.09%)
Jul 10, 2019	58.63	59.45	58.31	58.79	2,524,225	+1.05(+1.82%)
Jul 09, 2019	57.34	57.83	56.59	57.74	2,018,313	+0.32(+0.55%)
Jul 08, 2019	58.12	58.56	57.27	57.43	2,853,685	-1.21(-2.06%)
Jul 05, 2019	57.90	58.70	57.71	58.64	1,716,761	+0.55(+0.95%)
Jul 03, 2019	58.48	58.73	57.59	58.09	2,020,655	-0.20(-0.35%)
Jul 02, 2019	59.56	59.56	57.77	58.29	2,289,369	-1.52(-2.54%)
Jul 01, 2019	60.80	61.20	59.59	59.81	2,683,027	+0.65(+1.10%)
Jun 28, 2019	59.89	60.21	58.25	59.16	3,622,328	-0.67(-1.12%)
Jun 27, 2019	60.80	61.45	59.50	59.83	2,274,036	-1.01(-1.67%)
Jun 26, 2019	58.73	61.22	58.62	60.84	3,890,983	+2.97(+5.13%)
Jun 25, 2019	57.05	58.33	57.05	57.87	2,285,499	+0.56(+0.97%)
Jun 24, 2019	56.99	57.62	56.70	57.31	2,582,170	+0.36(+0.64%)
Jun 21, 2019	57.38	57.96	56.88	56.95	3,607,392	-0.11(-0.20%)
Jun 20, 2019	56.29	57.46	56.12	57.06	3,813,069	+2.23(+4.07%)
Jun 19, 2019	54.50	55.37	53.88	54.83	2,263,540	+0.20(+0.36%)
Jun 18, 2019	54.50	55.61	53.52	54.63	3,919,073	+0.79(+1.47%)
Jun 17, 2019	52.90	54.23	52.83	53.84	2,855,045	+0.57(+1.07%)
Jun 14, 2019	54.01	54.42	53.02	53.28	5,167,694	-0.75(-1.40%)
Jun 13, 2019	53.77	54.59	53.47	54.03	3,486,342	+1.48(+2.82%)
Jun 12, 2019	53.11	53.86	52.47	52.55	4,956,126	-1.20(-2.22%)
Jun 11, 2019	53.77	54.30	53.20	53.74	2,989,519	+0.67(+1.26%)
Jun 10, 2019	52.64	53.66	52.28	53.08	2,347,044	+0.68(+1.29%)
Jun 07, 2019	51.63	52.73	51.29	52.40	4,918,307	+0.95(+1.86%)
Jun 06, 2019	50.33	51.68	50.33	51.44	5,357,929	+1.24(+2.47%)
Jun 05, 2019	51.88	51.95	49.65	50.20	4,834,596	-1.54(-2.97%)
Jun 04, 2019	51.15	51.82	50.39	51.74	3,678,466	+1.03(+2.03%)
Jun 03, 2019	52.17	52.45	50.52	50.71	3,868,300	-1.05(-2.02%)
May 31, 2019	52.20	52.96	51.50	51.76	3,030,004	-1.79(-3.34%)
May 30, 2019	54.15	54.55	53.24	53.55	1,943,227	-0.69(-1.28%)
May 29, 2019	53.70	54.26	53.04	54.24	2,729,570	-0.59(-1.08%)
May 28, 2019	55.73	56.24	54.73	54.84	2,574,600	-0.27(-0.49%)
May 24, 2019	55.50	56.52	54.24	55.10	2,702,462	+0.43(+0.78%)
May 23, 2019	57.63	57.81	53.74	54.68	5,214,280	-4.71(-7.93%)
May 22, 2019	60.90	61.17	59.23	59.39	3,221,066	-2.20(-3.57%)
May 21, 2019	60.71	61.62	60.46	61.58	2,272,820	+1.09(+1.81%)
May 20, 2019	60.91	61.13	60.21	60.49	2,317,723	-0.38(-0.62%)
May 17, 2019	60.74	61.67	60.57	60.87	1,779,086	-0.61(-0.99%)
May 16, 2019	60.82	61.82	60.66	61.48	2,448,832	+1.21(+2.01%)
May 15, 2019	58.93	60.48	58.64	60.27	2,511,448	+0.80(+1.34%)
May 14, 2019	58.85	60.23	58.71	59.47	2,375,499	+1.19(+2.03%)
May 13, 2019	58.43	58.71	57.53	58.28	2,448,507	-0.63(-1.07%)
May 10, 2019	58.53	59.15	57.78	58.91	2,513,923	+0.30(+0.51%)
May 09, 2019	57.88	58.74	57.33	58.62	2,026,521	-0.17(-0.28%)
May 08, 2019	57.75	59.15	57.64	58.78	2,737,986	+1.06(+1.83%)
May 07, 2019	57.27	57.75	56.66	57.73	9,931,704	-0.47(-0.81%)
May 06, 2019	57.36	58.45	56.63	58.20	2,825,370	-0.39(-0.66%)
May 03, 2019	58.14	59.08	57.50	58.59	2,873,734	+1.20(+2.10%)
May 02, 2019	57.25	58.40	56.69	57.38	3,228,011	-1.09(-1.87%)