Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.27	68.02	65.27	65.72	6,522,058	+0.00(+0.00%)
Sep 27, 2018	65.55	65.92	65.29	65.72	3,452,445	+1.05(+1.62%)
Sep 26, 2018	65.22	65.66	64.48	64.68	3,274,828	-1.10(-1.68%)
Sep 25, 2018	66.91	67.26	65.66	65.78	3,867,117	-0.37(-0.56%)
Sep 24, 2018	65.76	67.10	65.68	66.15	4,535,633	+1.40(+2.17%)
Sep 21, 2018	63.95	65.02	63.62	64.74	5,424,793	+1.04(+1.63%)
Sep 20, 2018	64.27	64.66	63.47	63.70	2,727,993	-0.04(-0.06%)
Sep 19, 2018	62.88	64.27	62.88	63.74	3,592,797	+0.83(+1.31%)
Sep 18, 2018	61.99	63.69	61.52	62.91	3,350,360	+1.61(+2.62%)
Sep 17, 2018	61.24	62.05	60.88	61.31	2,343,248	+0.70(+1.15%)
Sep 14, 2018	59.61	60.97	59.61	60.61	2,891,988	+0.94(+1.57%)
Sep 13, 2018	59.30	60.02	58.09	59.67	3,107,767	+0.16(+0.28%)
Sep 12, 2018	59.47	60.37	59.13	59.51	2,952,553	+0.62(+1.06%)
Sep 11, 2018	56.87	59.09	56.87	58.89	2,203,025	+1.67(+2.93%)
Sep 10, 2018	57.57	58.03	57.12	57.21	1,544,688	-0.07(-0.13%)
Sep 07, 2018	56.94	57.73	56.09	57.29	3,162,988	-0.31(-0.54%)
Sep 06, 2018	59.71	59.71	57.41	57.60	2,806,121	-2.23(-3.73%)
Sep 05, 2018	59.65	60.12	58.93	59.83	2,742,421	-0.25(-0.41%)
Sep 04, 2018	61.68	61.80	59.94	60.08	2,288,980	-1.52(-2.47%)
Aug 31, 2018		61.59	61.59	61.59	0	-0.76(-1.22%)
Aug 30, 2018	61.68	62.76	61.17	62.35	3,082,916	+0.88(+1.43%)
Aug 29, 2018	60.68	62.09	60.57	61.48	3,708,531	+1.31(+2.17%)
Aug 28, 2018	60.52	60.83	59.82	60.17	2,599,656	-0.34(-0.56%)
Aug 27, 2018	59.68	60.61	59.40	60.51	1,584,541	+0.92(+1.55%)
Aug 24, 2018	59.96	60.18	59.34	59.58	2,091,020	+0.54(+0.91%)
Aug 23, 2018	59.29	59.31	58.55	59.04	1,632,720	-0.59(-0.98%)
Aug 22, 2018	58.90	59.81	58.55	59.63	1,921,569	+1.64(+2.82%)
Aug 21, 2018	58.16	58.75	57.90	57.99	2,204,236	+0.40(+0.70%)
Aug 20, 2018	56.91	58.36	56.91	57.59	2,233,785	+0.56(+0.98%)
Aug 17, 2018	57.82	57.96	56.94	57.03	2,527,569	-0.36(-0.62%)
Aug 16, 2018	56.80	57.80	56.36	57.39	2,261,744	+1.13(+2.02%)
Aug 15, 2018	57.65	57.82	55.24	56.25	5,204,230	-2.21(-3.79%)
Aug 14, 2018	58.69	58.89	58.08	58.47	2,108,247	+0.54(+0.93%)
Aug 13, 2018	58.67	58.90	57.73	57.93	2,310,421	-0.86(-1.46%)
Aug 10, 2018	58.42	59.03	58.14	58.79	3,149,978	+0.25(+0.42%)
Aug 09, 2018	60.33	60.60	58.46	58.54	4,012,108	-1.77(-2.93%)
Aug 08, 2018	60.85	61.35	59.57	60.30	3,259,770	-1.21(-1.96%)
Aug 07, 2018	62.12	62.48	61.25	61.51	3,178,167	+0.27(+0.43%)
Aug 06, 2018	60.85	61.73	59.99	61.25	2,434,383	+0.60(+1.00%)
Aug 03, 2018	59.85	60.83	59.61	60.64	3,376,179	+0.44(+0.73%)
Aug 02, 2018	58.95	60.37	58.40	60.20	2,495,605	+0.93(+1.57%)
Aug 01, 2018	59.24	59.57	58.37	59.27	3,030,520	-0.76(-1.26%)
Jul 31, 2018	59.19	60.42	59.02	60.03	3,074,800	+0.87(+1.47%)
Jul 30, 2018	59.05	59.67	58.93	59.16	2,305,713	+0.98(+1.68%)
Jul 27, 2018	58.37	59.14	57.89	58.18	2,703,698	-0.66(-1.12%)
Jul 26, 2018	59.13	60.00	57.72	58.84	4,588,395	-0.50(-0.85%)
Jul 25, 2018	59.44	59.47	57.44	59.34	4,547,368	-0.16(-0.28%)
Jul 24, 2018	59.31	60.27	58.76	59.51	3,832,677	+0.75(+1.28%)
Jul 23, 2018	58.69	59.13	58.05	58.76	4,403,681	+0.18(+0.31%)
Jul 20, 2018	59.22	59.22	58.12	58.58	2,729,403	-0.42(-0.71%)
Jul 19, 2018	58.67	59.45	58.62	59.00	2,670,524	+0.33(+0.56%)
Jul 18, 2018	57.70	58.94	56.73	58.67	3,062,641	+0.62(+1.07%)
Jul 17, 2018	57.83	58.39	57.28	58.05	4,008,709	-0.38(-0.66%)
Jul 16, 2018	59.57	60.19	57.96	58.43	3,989,413	-2.43(-4.00%)
Jul 13, 2018	61.11	61.70	60.74	60.86	3,324,627	-0.18(-0.30%)
Jul 12, 2018	61.67	62.00	60.05	61.05	3,408,366	-0.07(-0.12%)
Jul 11, 2018	62.64	63.13	60.39	61.12	4,203,495	-2.54(-3.99%)
Jul 10, 2018	63.94	65.07	63.11	63.66	2,766,932	+0.36(+0.56%)
Jul 09, 2018	62.34	63.34	61.99	63.30	2,884,850	+1.52(+2.46%)
Jul 06, 2018	60.10	62.10	60.03	61.79	2,338,841	+1.07(+1.76%)
Jul 05, 2018	60.94	61.21	60.20	60.72	2,912,848	+0.38(+0.64%)
Jul 03, 2018		60.33	60.33	60.33	0	+0.98(+1.65%)