Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.32	111.25	107.15	110.13	2,100,560	+3.22(+3.01%)
Jul 28, 2022	105.81	107.62	103.98	106.91	2,167,007	+2.46(+2.35%)
Jul 27, 2022	103.00	105.10	97.21	104.45	3,465,398	+1.40(+1.36%)
Jul 26, 2022	105.39	106.27	101.71	103.05	1,965,903	-1.06(-1.02%)
Jul 25, 2022	100.86	104.32	99.61	104.11	1,356,028	+4.83(+4.86%)
Jul 22, 2022	101.22	102.42	98.57	99.28	1,396,810	-1.93(-1.91%)
Jul 21, 2022	98.90	101.23	97.52	101.21	1,995,165	-1.53(-1.49%)
Jul 20, 2022	100.65	103.28	100.07	102.74	1,485,819	+0.81(+0.80%)
Jul 19, 2022	97.28	102.22	97.23	101.92	1,733,156	+4.21(+4.31%)
Jul 18, 2022	96.10	99.49	95.53	97.71	2,283,405	+4.48(+4.81%)
Jul 15, 2022	94.64	94.64	92.04	93.23	1,397,737	+1.00(+1.08%)
Jul 14, 2022	90.01	92.33	88.46	92.23	2,271,380	-1.70(-1.81%)
Jul 13, 2022	91.34	95.82	91.34	93.93	1,788,387	+1.32(+1.43%)
Jul 12, 2022	92.28	93.45	89.83	92.61	2,009,365	-3.74(-3.88%)
Jul 11, 2022	96.83	98.05	95.26	96.35	1,525,296	-1.74(-1.78%)
Jul 08, 2022	99.20	99.27	95.81	98.09	1,335,172	+0.26(+0.27%)
Jul 07, 2022	96.82	99.18	95.37	97.83	1,978,322	+4.27(+4.56%)
Jul 06, 2022	94.70	97.15	90.36	93.56	3,985,072	-2.59(-2.69%)
Jul 05, 2022	100.66	100.72	94.09	96.15	2,884,994	-7.05(-6.83%)
Jul 01, 2022	105.11	105.65	99.41	103.20	1,530,035	-0.54(-0.52%)
Jun 30, 2022	104.56	107.11	102.80	103.73	2,869,978	-3.32(-3.10%)
Jun 29, 2022	112.36	112.91	106.41	107.05	2,743,597	-3.52(-3.18%)
Jun 28, 2022	107.95	110.73	107.23	110.57	3,618,041	+5.84(+5.57%)
Jun 27, 2022	101.14	105.17	100.48	104.73	3,207,704	+5.16(+5.18%)
Jun 24, 2022	99.00	101.81	97.39	99.57	6,694,007	+2.28(+2.35%)
Jun 23, 2022	102.30	102.56	96.07	97.29	2,479,639	-3.90(-3.85%)
Jun 22, 2022	99.05	102.34	98.27	101.19	3,844,366	-4.31(-4.08%)
Jun 21, 2022	104.07	106.39	102.83	105.50	3,351,980	+4.77(+4.73%)
Jun 17, 2022	104.98	106.63	98.51	100.73	7,432,888	-5.72(-5.37%)
Jun 16, 2022	111.50	112.15	105.31	106.45	3,556,615	-8.27(-7.21%)
Jun 15, 2022	117.11	117.50	112.87	114.72	2,972,327	-2.85(-2.42%)
Jun 14, 2022	121.53	123.22	115.50	117.57	2,756,662	-1.07(-0.90%)
Jun 13, 2022	120.33	121.35	115.63	118.64	2,706,958	-6.03(-4.84%)
Jun 10, 2022	122.57	126.29	121.19	124.68	3,119,267	+0.84(+0.68%)
Jun 09, 2022	125.79	126.61	123.36	123.84	1,330,286	-2.71(-2.14%)
Jun 08, 2022	126.28	128.30	125.11	126.55	1,644,178	+0.54(+0.43%)
Jun 07, 2022	123.05	126.34	123.05	126.01	1,685,896	+2.42(+1.96%)
Jun 06, 2022	125.69	126.53	123.03	123.59	1,457,612	-1.25(-1.00%)
Jun 03, 2022	123.26	125.37	122.93	124.84	1,275,841	+1.60(+1.30%)
Jun 02, 2022	122.67	124.91	121.97	123.24	1,658,246	-1.17(-0.94%)
Jun 01, 2022	121.94	124.76	120.65	124.41	3,362,223	+4.28(+3.56%)
May 31, 2022	123.95	126.31	119.80	120.14	4,379,984	-0.20(-0.17%)
May 27, 2022	117.23	120.43	116.30	120.34	1,850,909	+2.55(+2.16%)
May 26, 2022	117.19	118.87	115.89	117.79	1,745,907	+1.37(+1.17%)
May 25, 2022	114.43	116.84	114.43	116.43	1,810,567	+1.50(+1.31%)
May 24, 2022	112.93	115.45	111.36	114.92	1,994,363	+0.74(+0.65%)
May 23, 2022	111.43	114.42	109.40	114.18	2,095,073	+3.54(+3.20%)
May 20, 2022	111.86	113.77	107.83	110.64	1,774,595	-0.09(-0.08%)
May 19, 2022	108.72	113.07	108.72	110.73	1,899,396	-0.74(-0.67%)
May 18, 2022	115.80	116.58	109.27	111.47	2,031,502	-4.08(-3.53%)
May 17, 2022	115.19	116.34	114.18	115.55	1,800,589	+1.37(+1.20%)
May 16, 2022	112.00	116.02	111.77	114.18	2,254,068	+2.64(+2.36%)
May 13, 2022	108.35	112.02	107.92	111.55	2,200,923	+5.74(+5.43%)
May 12, 2022	106.74	106.82	102.43	105.81	2,190,425	-1.27(-1.19%)
May 11, 2022	105.27	110.17	104.96	107.08	3,569,273	+3.83(+3.71%)
May 10, 2022	105.39	107.79	100.17	103.25	2,909,207	-0.94(-0.90%)
May 09, 2022	111.84	112.55	103.27	104.19	5,312,617	-10.27(-8.97%)
May 06, 2022	108.98	114.53	106.14	114.45	3,382,609	+7.50(+7.01%)
May 05, 2022	109.77	109.85	103.52	106.96	1,839,506	-1.87(-1.72%)
May 04, 2022	106.56	108.95	104.42	108.83	2,009,874	+4.52(+4.33%)
May 03, 2022	100.50	104.77	100.07	104.31	1,950,295	+4.37(+4.38%)