The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hess Corp.

  • HES
  • NYSE
  • Oil and Gas
  • Latest 97.84
  • Currency US$
  • Change -0.66
  • Percent Change -0.67 %
  • Volume 1,669,985
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 97.84 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 98.51 97.40 97.40 97.84 1,669,985
Jul 10 98.80 97.57 98.35 98.50 3,000,933
Jul 9 99.87 98.41 99.12 99.03 3,293,144
Jul 8 100.12 98.80 98.96 98.96 2,671,421
Jul 7 100.10 98.86 99.64 99.20 1,861,803
Jul 3 100.11 99.32 99.52 99.93 1,500,683
Jul 2 99.89 99.00 99.20 99.42 1,683,692
Jul 1 99.94 99.00 99.30 99.61 2,335,616
Jun 30 99.09 97.81 98.40 98.89 2,583,314
Jun 27 98.34 97.14 97.25 98.29 2,393,939
Jun 26 98.32 96.75 98.09 97.59 1,591,619
Jun 25 98.30 95.44 95.46 98.18 2,732,125
Jun 24 98.82 96.38 98.40 96.49 1,891,960
Jun 23 99.10 97.96 98.11 98.40 1,928,940
Jun 20 97.99 97.18 97.70 97.96 3,626,741
Jun 19 97.34 95.95 95.95 97.34 1,878,688
Jun 18 96.59 95.21 95.94 96.32 2,028,389
Jun 17 96.07 94.93 95.47 95.94 1,824,404
Jun 16 96.50 95.64 95.99 95.89 2,169,488
Jun 13 96.11 94.97 95.69 95.95 1,751,354
Jun 12 96.73 95.20 95.34 95.48 2,292,333
Jun 11 96.00 94.09 94.20 95.31 2,430,917
Jun 10 94.58 93.66 93.85 94.31 1,908,665
Jun 9 94.38 93.26 93.45 94.10 2,133,123
Jun 6 93.87 92.43 92.48 93.32 2,754,335
Jun 5 92.56 91.91 92.17 92.20 1,975,772
Jun 4 92.77 91.80 92.22 92.31 1,344,450
Jun 3 92.39 91.01 91.20 92.39 3,118,815
Jun 2 91.72 90.81 91.69 91.31 1,528,944
May 30 91.54 90.34 90.40 91.30 2,837,673