$74.50 +3.95 (%) Hess Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
12/18/201471.3171.5268.6470.554,934,722
12/17/201465.9369.7465.8569.036,128,771
12/16/201464.4868.6463.8066.237,479,847
12/15/201466.5367.4665.3065.455,771,545
12/12/201466.7567.7065.8566.536,192,302
12/11/201468.5369.9067.5667.864,904,529
12/10/201471.1971.1968.0568.584,737,923
12/9/201471.0072.8771.0072.184,368,637
12/8/201474.3274.7071.0371.315,081,091
12/5/201476.0076.7675.3375.723,922,384
12/4/201476.0376.3775.1876.294,136,609
12/3/201475.4277.4675.3976.814,171,237
12/2/201473.7075.6472.8175.134,550,624
12/1/201472.2874.0971.2073.975,449,868
11/28/201473.9375.1972.8072.934,428,623
11/26/201482.1482.1980.6080.833,241,878
11/25/201484.8585.0082.1882.313,900,062
11/24/201485.4085.7584.0584.673,124,850
11/21/201484.9486.1084.6785.214,440,755
11/20/201482.4483.6382.4183.592,764,798
11/19/201482.3983.0081.3882.372,750,789
11/18/201481.2582.5580.8781.902,993,667
11/17/201482.0182.1980.3681.243,928,679
11/14/201481.6783.1481.4683.033,928,587
11/13/201482.2382.7679.9281.104,298,406
11/12/201483.0984.0382.1082.463,588,193
11/11/201483.8384.5082.8883.813,345,851
11/10/201485.3786.0082.7583.814,636,676
11/7/201484.1985.9983.7484.864,306,640
11/6/201483.0984.0481.9483.713,712,907
11/5/201482.3283.7881.5383.173,482,477
11/4/201480.0081.7379.8881.443,529,430
11/3/201485.1486.2582.9883.263,570,487
10/31/201483.6085.0682.1084.814,429,110
10/30/201482.3683.7081.6683.143,202,811
10/29/201483.5384.9782.0782.894,545,507
10/28/201480.2582.0380.1181.952,828,451
10/27/201480.7681.1779.3280.312,812,719
10/24/201481.7682.7880.7382.352,524,015
10/23/201481.5882.9080.9682.223,208,780
10/22/201483.9484.2879.9980.004,778,286
10/21/201480.9082.6180.4681.343,867,251
10/20/201478.5780.1978.0579.713,420,673
10/17/201479.5981.2578.2178.615,059,464
10/16/201474.5978.8474.2278.045,961,971
10/15/201474.2476.6872.8676.346,815,812
10/14/201478.1978.8075.5475.916,888,991
10/13/201482.3383.2077.7177.784,982,835
10/10/201484.3184.7482.1182.544,342,229
10/9/201487.2587.8984.4584.603,441,014
10/8/201487.9788.5185.6788.414,201,989
10/7/201489.6890.5388.4388.464,152,430
10/6/201490.8191.3689.6789.883,130,301
10/3/201491.8891.9989.7890.722,365,794
10/2/201491.0391.9389.6091.323,337,754
10/1/201493.9494.5890.9291.594,306,996
9/30/201495.8996.3093.5794.322,716,914
9/29/201495.4396.5394.6396.211,870,014
9/26/201495.0996.5095.0196.171,286,749
9/25/201496.0096.2094.9995.181,980,022
9/24/201496.0096.8594.8296.002,646,052
9/23/201496.1097.2695.8096.021,724,910
9/22/201497.2097.4495.9396.292,894,921
9/19/201498.2998.6197.3197.513,067,559
9/18/201499.4599.4597.5397.732,278,547
9/17/201499.6299.6698.4198.901,511,229
9/16/201498.2199.9097.7699.181,877,364
9/15/201496.7498.5196.7397.972,410,400
9/12/201498.1098.3596.7496.972,204,622
9/11/201498.2099.0897.7198.841,689,176
9/10/201499.2099.3797.6899.142,133,386
9/9/201499.98100.5898.6699.492,603,302
9/8/2014100.55100.5598.9199.751,967,775
9/5/201499.88101.0399.17100.991,882,951
9/4/2014100.56101.7899.50100.152,419,978
9/3/2014101.28101.96100.43100.751,532,593
9/2/2014101.00101.2599.82100.532,013,267
8/29/2014100.21101.22100.02101.101,400,025
8/28/201499.97100.4199.62100.19948,992
8/27/2014100.25100.6199.5399.971,229,783
8/26/2014100.57101.23100.23100.261,353,028
8/25/201499.39100.5099.07100.161,380,985
8/22/201499.5799.5798.1898.811,855,715
8/21/201499.52100.2999.23100.071,478,351
8/20/201499.2699.7098.8799.401,377,158
8/19/201498.1599.5498.0299.281,823,357
8/18/201499.2199.4496.9397.902,360,069
8/15/201497.8398.9797.8098.903,021,772
8/14/201499.2099.4597.2997.532,454,672
8/13/201499.4899.8699.0299.121,960,619
8/12/201499.69100.0598.6699.031,404,683
8/11/2014100.35101.00100.07100.141,568,270
8/8/201498.17100.0598.0499.922,434,500
8/7/201499.1799.5797.5597.842,224,386
8/6/201498.1399.7298.1398.772,013,284
8/5/2014100.21100.2898.1098.593,216,758
8/4/201497.95100.5597.95100.442,204,690
8/1/201498.6598.8696.9798.003,123,297
7/31/2014100.39100.5098.4998.983,682,396
7/30/2014104.00104.5099.87101.054,860,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center