Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.08	67.82	65.08	65.53	6,541,238	+0.00(+0.00%)
Sep 27, 2018	65.36	65.72	65.10	65.53	3,462,598	+1.04(+1.62%)
Sep 26, 2018	65.03	65.47	64.30	64.49	3,284,458	-1.10(-1.68%)
Sep 25, 2018	66.71	67.06	65.47	65.59	3,878,489	-0.37(-0.56%)
Sep 24, 2018	65.57	66.90	65.49	65.95	4,548,971	+1.40(+2.17%)
Sep 21, 2018	63.76	64.83	63.44	64.55	5,440,746	+1.03(+1.63%)
Sep 20, 2018	64.08	64.47	63.29	63.52	2,736,015	-0.04(-0.06%)
Sep 19, 2018	62.69	64.08	62.69	63.55	3,603,363	+0.82(+1.31%)
Sep 18, 2018	61.81	63.50	61.34	62.73	3,360,212	+1.60(+2.62%)
Sep 17, 2018	61.06	61.87	60.70	61.13	2,350,139	+0.70(+1.15%)
Sep 14, 2018	59.43	60.79	59.43	60.43	2,900,493	+0.93(+1.57%)
Sep 13, 2018	59.12	59.84	57.92	59.50	3,116,906	+0.16(+0.28%)
Sep 12, 2018	59.30	60.19	58.96	59.33	2,961,236	+0.62(+1.06%)
Sep 11, 2018	56.70	58.91	56.70	58.71	2,209,503	+1.67(+2.93%)
Sep 10, 2018	57.40	57.86	56.95	57.05	1,549,231	-0.07(-0.13%)
Sep 07, 2018	56.77	57.56	55.92	57.12	3,172,289	-0.31(-0.54%)
Sep 06, 2018	59.53	59.53	57.25	57.43	2,814,373	-2.23(-3.73%)
Sep 05, 2018	59.47	59.95	58.76	59.65	2,750,486	-0.25(-0.41%)
Sep 04, 2018	61.50	61.62	59.76	59.90	2,295,712	-1.51(-2.47%)
Aug 31, 2018		61.41	61.41	61.41	0	-0.76(-1.22%)
Aug 30, 2018	61.50	62.58	60.99	62.17	3,091,982	+0.88(+1.43%)
Aug 29, 2018	60.50	61.91	60.39	61.29	3,719,437	+1.30(+2.17%)
Aug 28, 2018	60.35	60.65	59.64	59.99	2,607,301	-0.34(-0.56%)
Aug 27, 2018	59.51	60.43	59.22	60.33	1,589,200	+0.92(+1.55%)
Aug 24, 2018	59.78	60.00	59.17	59.41	2,097,169	+0.54(+0.91%)
Aug 23, 2018	59.12	59.13	58.38	58.87	1,637,521	-0.58(-0.98%)
Aug 22, 2018	58.73	59.64	58.38	59.45	1,927,220	+1.63(+2.82%)
Aug 21, 2018	57.99	58.58	57.73	57.82	2,210,718	+0.40(+0.70%)
Aug 20, 2018	56.74	58.19	56.74	57.42	2,240,354	+0.56(+0.98%)
Aug 17, 2018	57.65	57.79	56.77	56.86	2,535,002	-0.36(-0.62%)
Aug 16, 2018	56.63	57.63	56.20	57.22	2,268,395	+1.13(+2.02%)
Aug 15, 2018	57.48	57.65	55.08	56.09	5,219,534	-2.21(-3.79%)
Aug 14, 2018	58.51	58.71	57.91	58.29	2,114,447	+0.54(+0.93%)
Aug 13, 2018	58.50	58.73	57.56	57.76	2,317,215	-0.86(-1.46%)
Aug 10, 2018	58.25	58.86	57.97	58.61	3,159,241	+0.25(+0.42%)
Aug 09, 2018	60.15	60.42	58.29	58.37	4,023,907	-1.76(-2.93%)
Aug 08, 2018	60.67	61.17	59.40	60.13	3,269,356	-1.20(-1.96%)
Aug 07, 2018	61.94	62.30	61.07	61.33	3,187,513	+0.26(+0.43%)
Aug 06, 2018	60.67	61.55	59.82	61.07	2,441,542	+0.60(+1.00%)
Aug 03, 2018	59.67	60.65	59.43	60.47	3,386,107	+0.44(+0.73%)
Aug 02, 2018	58.78	60.19	58.23	60.03	2,502,944	+0.93(+1.57%)
Aug 01, 2018	59.07	59.40	58.19	59.10	3,039,431	-0.76(-1.26%)
Jul 31, 2018	59.01	60.25	58.85	59.85	3,083,842	+0.87(+1.47%)
Jul 30, 2018	58.88	59.50	58.76	58.99	2,312,493	+0.98(+1.68%)
Jul 27, 2018	58.19	58.97	57.72	58.01	2,711,649	-0.66(-1.12%)
Jul 26, 2018	58.96	59.83	57.55	58.67	4,601,889	-0.50(-0.85%)
Jul 25, 2018	59.26	59.30	57.27	59.17	4,560,740	-0.16(-0.28%)
Jul 24, 2018	59.13	60.09	58.59	59.33	3,843,948	+0.75(+1.28%)
Jul 23, 2018	58.52	58.96	57.88	58.59	4,416,631	+0.18(+0.31%)
Jul 20, 2018	59.04	59.04	57.95	58.40	2,737,430	-0.42(-0.71%)
Jul 19, 2018	58.50	59.28	58.45	58.82	2,678,378	+0.33(+0.56%)
Jul 18, 2018	57.53	58.77	56.56	58.50	3,071,648	+0.62(+1.07%)
Jul 17, 2018	57.66	58.22	57.11	57.88	4,020,498	-0.38(-0.66%)
Jul 16, 2018	59.40	60.02	57.79	58.26	4,001,145	-2.43(-4.00%)
Jul 13, 2018	60.93	61.52	60.57	60.68	3,334,404	-0.18(-0.30%)
Jul 12, 2018	61.49	61.81	59.87	60.87	3,418,389	-0.07(-0.12%)
Jul 11, 2018	62.45	62.95	60.21	60.94	4,215,856	-2.54(-3.99%)
Jul 10, 2018	63.75	64.88	62.93	63.47	2,775,069	+0.36(+0.56%)
Jul 09, 2018	62.15	63.16	61.81	63.12	2,893,334	+1.51(+2.46%)
Jul 06, 2018	59.93	61.92	59.85	61.60	2,345,719	+1.07(+1.76%)
Jul 05, 2018	60.76	61.03	60.03	60.54	2,921,414	+0.38(+0.64%)
Jul 03, 2018		60.15	60.15	60.15	0	+0.98(+1.65%)