Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	124.33	126.70	120.17	120.50	4,366,653	-0.21(-0.17%)
May 27, 2022	117.58	120.80	116.66	120.71	1,845,276	+2.56(+2.16%)
May 26, 2022	117.55	119.23	116.25	118.15	1,740,594	+1.37(+1.17%)
May 25, 2022	114.78	117.19	114.78	116.78	1,805,056	+1.51(+1.31%)
May 24, 2022	113.28	115.80	111.70	115.27	1,988,293	+0.74(+0.65%)
May 23, 2022	111.77	114.77	109.73	114.53	2,088,697	+3.55(+3.20%)
May 20, 2022	112.20	114.12	108.16	110.98	1,769,194	-0.09(-0.08%)
May 19, 2022	109.06	113.41	109.06	111.06	1,893,615	-0.74(-0.67%)
May 18, 2022	116.16	116.94	109.61	111.81	2,025,319	-4.09(-3.53%)
May 17, 2022	115.54	116.69	114.53	115.90	1,795,109	+1.37(+1.20%)
May 16, 2022	112.35	116.38	112.11	114.53	2,247,208	+2.64(+2.36%)
May 13, 2022	108.69	112.37	108.25	111.89	2,194,224	+5.76(+5.43%)
May 12, 2022	107.07	107.15	102.74	106.13	2,183,759	-1.27(-1.19%)
May 11, 2022	105.59	110.50	105.28	107.40	3,558,410	+3.84(+3.71%)
May 10, 2022	105.71	108.12	100.48	103.56	2,900,353	-0.94(-0.90%)
May 09, 2022	112.18	112.89	103.59	104.50	5,296,448	-10.30(-8.97%)
May 06, 2022	109.31	114.88	106.46	114.80	3,372,314	+7.52(+7.01%)
May 05, 2022	110.11	110.18	103.84	107.28	1,833,908	-1.88(-1.72%)
May 04, 2022	106.88	109.29	104.74	109.17	2,003,757	+4.53(+4.33%)
May 03, 2022	100.80	105.09	100.37	104.63	1,944,360	+4.39(+4.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Hess Corp (NY: HES )

Historical Prices

Free News Feed