$61.67 +0.72 (%) Hess Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
12/7/201659.9260.9859.3260.954,707,247
12/6/201658.3660.6057.8359.814,952,903
12/5/201659.0060.5058.6559.007,532,748
12/2/201655.8858.7455.7257.926,113,654
12/1/201657.7957.9055.7256.115,591,303
11/30/201652.7656.9352.7655.9613,801,652
11/29/201649.7049.8148.5249.054,830,618
11/28/201653.1153.3950.8651.003,115,284
11/25/201652.6252.9152.1152.73947,416
11/23/201651.9753.5451.6053.202,352,954
11/22/201653.3553.9451.3452.622,654,391
11/21/201652.5053.9052.1852.813,832,925
11/18/201650.5952.3950.5950.975,421,722
11/17/201651.5352.2550.3850.503,544,367
11/16/201650.3351.3949.7150.823,351,382
11/15/201648.7350.7848.6850.596,937,053
11/14/201647.1348.2646.6148.076,876,572
11/11/201648.9549.2247.5447.583,538,549
11/10/201648.6550.3448.5749.643,148,067
11/9/201647.6149.6647.5449.004,343,338
11/8/201646.8848.0546.8047.742,888,658
11/7/201647.5247.7746.9147.443,424,551
11/4/201646.9147.5346.2646.423,591,538
11/3/201647.5148.3546.8847.092,554,824
11/2/201647.0147.4546.0647.094,801,248
11/1/201648.5248.7646.8147.854,070,091
10/31/201650.0850.2547.8147.974,938,180
10/28/201650.3951.6750.0250.303,224,165
10/27/201650.7051.2849.8850.424,812,721
10/26/201652.0553.0148.6750.268,766,130
10/25/201652.4252.8050.8050.904,509,410
10/24/201652.7653.3851.3852.223,239,654
10/21/201652.1452.7851.9352.762,488,023
10/20/201651.7452.7751.5452.652,248,139
10/19/201651.6253.2451.2852.373,695,770
10/18/201651.6851.7250.7950.982,453,536
10/17/201651.4851.8150.3050.822,656,691
10/14/201651.8952.5151.0251.703,858,916
10/13/201651.4351.7350.6651.523,104,451
10/12/201652.2452.3351.3551.963,311,916
10/11/201653.7853.8452.5252.573,006,808
10/10/201653.6154.6753.5553.953,298,072
10/7/201653.5554.1653.0553.074,025,246
10/6/201653.7354.0352.7053.662,982,331
10/5/201653.0453.8752.8253.483,427,473
10/4/201654.0754.2351.9352.254,734,930
10/3/201653.5754.6352.7553.904,112,555
9/30/201652.6753.9652.2553.626,963,069
9/29/201649.5253.3949.5252.159,295,548
9/28/201647.1949.9846.4149.846,643,780
9/27/201647.0947.2546.3346.813,834,456
9/26/201647.1348.2247.0147.635,256,300
9/23/201647.3648.1746.5146.914,682,335
9/22/201647.8448.5947.5747.785,406,364
9/21/201646.3347.0145.8047.006,456,510
9/20/201645.9846.4345.3745.675,156,448
9/19/201647.0047.2745.9545.963,652,593
9/16/201645.7946.7945.6646.485,518,832
9/15/201646.9147.2746.3446.655,615,343
9/14/201647.6248.0246.5846.915,682,658
9/13/201648.9549.0247.2247.776,418,465
9/12/201649.5850.5649.0849.885,132,523
9/9/201651.7752.0249.8849.925,185,150
9/8/201651.3952.7651.0852.555,192,047
9/7/201651.5651.6550.2150.817,258,376
9/6/201651.4351.7148.8751.2311,155,624
9/2/201653.9254.3552.8753.083,916,851
9/1/201653.7554.2252.7653.313,776,731
8/31/201655.5656.0354.0154.303,555,364
8/30/201656.7757.6255.8656.081,904,677
8/29/201656.4556.5855.8656.422,323,918
8/26/201656.9857.8956.1656.672,616,431
8/25/201656.3157.3555.8756.813,464,337
8/24/201656.0856.9355.8456.353,289,187
8/23/201655.9456.8455.9456.422,289,214
8/22/201656.2556.7355.2856.204,498,454
8/19/201657.2857.5656.5257.232,887,447
8/18/201656.9457.8856.8757.623,320,086
8/17/201656.5756.9055.7556.702,609,575
8/16/201656.4656.9455.5556.673,076,324
8/15/201656.8157.4456.3456.654,474,647
8/12/201656.8156.9855.8556.283,270,245
8/11/201655.2357.2854.9856.543,961,257
8/10/201655.5356.0454.5554.723,443,742
8/9/201656.0956.1754.8355.422,664,444
8/8/201655.4456.4655.2855.923,595,221
8/5/201654.0054.7653.5854.643,479,569
8/4/201653.2855.1453.1153.875,349,856
8/3/201651.7453.7351.6353.396,176,969
8/2/201651.4851.9650.3151.754,733,179
8/1/201652.6752.7351.0151.235,623,189
7/29/201651.4153.8251.4153.654,098,012
7/28/201651.5053.0051.2852.175,308,092
7/27/201652.0053.6650.5551.609,367,172
7/26/201652.4653.7152.1653.683,789,063
7/25/201653.5053.7852.3652.814,099,419
7/22/201655.2655.4353.6654.122,773,378
7/21/201656.2856.9354.7254.911,965,645
7/20/201655.8156.6854.7256.363,171,042
7/19/201657.1057.4855.8456.112,305,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center