Historical Data for Hess Corporation (HES)

$ 34.03   -2.65 (-7.22%) Volume: 3.16m 6:30 PM EDT Mar 27, 2020
After Hours:  $ 34.03 0.00 (0.00%) Volume: 94.65k 4:41 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 34.90 35.85 33.755 34.03 3.16m -2.65 -7.22% 34.03 109.22m 30,008
03/26/20 34.82 37.62 34.5101 36.68 4.16m 1.94 5.58% 36.68 151.25m 47,054
03/25/20 34.76 37.17 32.71 34.74 4.06m 0.22 0.64% 34.74 142.31m 36,764
03/24/20 31.23 34.90 30.3826 34.52 4.22m 5.61 19.41% 34.52 137.87m 40,648
03/23/20 30.70 31.30 27.77 28.91 5.41m -1.78 -5.80% 28.91 158.69m 48,897
03/20/20 32.03 32.82 29.59 30.69 5.85m -0.44 -1.41% 30.69 181.45m 47,790
03/19/20 30.40 33.73 29.1213 31.13 4.65m 0.99 3.28% 31.13 145.36m 47,029
03/18/20 28.39 30.43 26.06 30.14 8.25m -0.48 -1.57% 30.14 236.73m 71,760
03/17/20 30.94 34.49 29.80 30.62 7.52m -0.43 -1.38% 30.62 237.96m 66,946
03/16/20 31.00 33.71 30.47 31.05 7.18m -3.87 -11.08% 31.05 227.49m 57,243
03/13/20 35.20 37.24 31.00 34.92 6.29m 2.33 7.15% 34.92 209.3m 52,809
03/12/20 33.70 35.24 32.19 32.84 8.12m -3.8207 -10.49% 32.59 269.04m 58,019
03/11/20 37.89 38.85 35.33 36.69 8.04m -2.9672 -7.54% 36.4107 294.26m 76,238
03/10/20 36.71 39.88 32.49 39.68 9.59m 6.649 20.32% 39.3779 348.46m 78,720
03/09/20 35.20 36.295 27.60 32.98 14.24m -16.6126 -33.67% 32.7289 462.79m 83,071
03/06/20 52.36 53.46 48.34 49.72 10.52m -4.7238 -8.74% 49.3415 536.26m 57,056
03/05/20 55.10 55.53 53.49 54.48 4.91m -2.5008 -4.42% 54.0652 267.19m 34,850
03/04/20 59.05 59.05 55.97 57.00 3.36m -0.694671 -1.21% 56.5661 191.58m 31,261
03/03/20 57.36 58.61 56.03 57.70 4.21m 0.506117 0.89% 57.2607 242.09m 39,857
03/02/20 56.88 57.43 54.67 57.19 4.75m 1.0023 1.80% 56.7546 267.12m 43,886