$58.78 -0.40 (%) Hess Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:30 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
4/28/201660.4461.4559.1059.187,033,492
4/27/201662.0063.7660.7061.278,447,385
4/26/201662.0563.5161.8763.254,697,647
4/25/201662.7463.0560.9861.873,854,409
4/22/201660.5063.6260.4263.385,909,963
4/21/201661.3761.8059.9660.184,904,970
4/20/201660.4762.0859.9961.185,894,414
4/19/201660.4161.3559.2661.174,789,355
4/18/201655.4260.1155.3059.849,347,777
4/15/201657.2557.5856.5957.174,578,221
4/14/201656.7357.8856.4657.723,856,404
4/13/201657.2857.6556.1356.584,070,236
4/12/201655.3357.7954.7957.365,368,959
4/11/201655.0655.8654.6554.743,872,690
4/8/201654.6455.0553.8354.483,419,746
4/7/201653.4754.2752.0052.903,591,338
4/6/201651.5054.4451.3354.004,510,362
4/5/201649.9451.4349.5251.263,202,519
4/4/201652.5452.8850.4750.553,484,226
4/1/201651.4152.1851.1252.033,415,402
3/31/201650.7352.9650.5252.654,264,409
3/30/201651.6052.0350.2650.973,270,186
3/29/201649.6550.4248.9050.404,434,867
3/28/201652.4952.5950.2350.843,845,315
3/24/201650.1852.2749.7052.104,212,271
3/23/201653.0853.3051.4551.604,246,538
3/22/201653.6654.8353.4553.703,329,426
3/21/201653.4054.5152.2253.844,672,009
3/18/201654.5054.6553.0253.907,381,871
3/17/201652.2954.1851.9453.195,931,387
3/16/201650.6551.9849.9251.834,016,903
3/15/201648.8250.2848.1750.173,496,373
3/14/201650.0050.6549.0850.204,332,629
3/11/201649.3251.9549.2851.267,686,189
3/10/201647.1548.3645.9948.275,524,971
3/9/201647.6848.2146.2347.084,652,781
3/8/201648.8448.9646.5346.765,907,296
3/7/201648.5149.8847.9649.288,473,523
3/4/201649.1750.5447.6148.397,051,925
3/3/201646.6048.2446.2548.005,752,641
3/2/201644.0946.9443.8646.925,048,302
3/1/201643.7944.7142.5644.315,232,312
2/29/201643.0544.0142.6243.606,697,276
2/26/201642.6943.6242.4843.075,549,254
2/25/201641.6642.3739.9541.584,257,343
2/24/201640.6542.0439.9841.704,909,014
2/23/201643.6644.7141.6141.925,151,394
2/22/201643.4744.5943.0444.585,400,676
2/19/201641.5442.3440.2542.316,160,308
2/18/201644.0044.2041.4942.077,996,719
2/17/201641.5744.1441.4343.477,811,564
2/16/201641.0041.2539.9640.846,583,529
2/12/201639.2840.1538.5040.1112,408,001
2/11/201638.4439.4136.9538.939,707,179
2/10/201639.2240.1538.7539.299,993,930
2/9/201638.2839.3737.3538.708,910,001
2/8/201637.2339.1237.0038.9914,543,522
2/5/201638.7039.3038.0038.0240,193,525
2/4/201643.3845.1642.5343.4710,121,590
2/3/201640.2743.0238.9742.9910,060,419
2/2/201640.5740.5738.7739.367,280,418
2/1/201641.3842.2640.8041.766,181,662
1/29/201640.8342.6640.5242.508,134,506
1/28/201640.5941.9939.0540.349,889,030
1/27/201634.9739.6634.0236.8511,428,661
1/26/201635.1235.9834.5534.818,791,053
1/25/201637.1637.8434.2834.3810,090,492
1/22/201639.4139.9536.8038.337,601,029
1/21/201635.0737.9535.0037.627,468,559
1/20/201635.7735.7732.4135.2110,518,873
1/19/201638.9739.2635.7236.536,149,485
1/15/201638.0039.2137.7138.726,923,601
1/14/201638.8840.5438.4739.967,968,411
1/13/201640.1941.0538.2238.597,042,962
1/12/201642.4942.8238.8039.606,291,055
1/11/201643.5543.7741.3041.696,021,683
1/8/201643.9344.4242.8643.583,851,901
1/7/201644.0045.5143.4943.624,562,906
1/6/201646.6846.7744.8645.077,968,410
1/5/201647.6848.1246.6348.073,143,547
1/4/201648.4049.8547.5748.183,273,644
12/31/201547.7448.9047.7148.482,394,736
12/30/201548.4949.6148.1048.171,932,348
12/29/201549.8049.9948.7949.361,893,492
12/28/201549.4349.9048.7448.992,298,578
12/24/201551.1151.2649.8350.571,147,139
12/23/201549.7751.3249.5551.273,910,519
12/22/201547.7248.7647.3748.483,320,152
12/21/201548.8749.2447.0447.445,436,279
12/18/201549.2050.8448.4748.505,523,596
12/17/201551.0451.1848.4749.204,490,025
12/16/201551.3752.5250.4050.924,408,986
12/15/201551.1251.9450.7951.734,101,041
12/14/201549.8550.7248.8950.124,079,210
12/11/201551.7351.7549.5050.434,142,156
12/10/201551.6253.1151.1052.483,718,683
12/9/201552.4054.1251.4351.973,335,965
12/8/201551.4353.0850.6251.953,665,959
12/7/201553.0153.4751.8353.004,956,834
12/4/201554.3655.2353.1554.904,964,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center