$65.42 -1.46 (%) Hess Corp - NYSE

Jul. 1, 2015 | 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
6/30/201567.6967.6966.4666.882,246,408
6/29/201567.3567.9866.9066.973,140,837
6/26/201568.0368.7367.4768.435,422,189
6/25/201569.2169.4467.9868.031,988,504
6/24/201569.9170.3768.9669.172,969,676
6/23/201569.3770.4668.7870.232,057,738
6/22/201568.7769.2668.0268.941,672,063
6/19/201568.9969.5868.4968.643,340,193
6/18/201569.7870.2369.0969.311,850,967
6/17/201570.0870.6768.7469.512,881,250
6/16/201567.2269.5167.1469.402,969,898
6/15/201566.8867.8366.8367.332,071,748
6/12/201568.8969.1867.2667.663,751,068
6/11/201569.5169.9068.6568.836,065,679
6/10/201566.5666.9465.5065.642,110,821
6/9/201565.9566.8865.5065.572,336,475
6/8/201565.8066.3764.8464.994,880,916
6/5/201565.9967.6665.7066.082,654,012
6/4/201566.3066.6466.0166.172,082,934
6/3/201567.1967.8266.7366.761,192,720
6/2/201567.1467.7066.5467.291,703,701
6/1/201567.1867.3466.6966.762,782,844
5/29/201567.2867.7966.8567.522,867,016
5/28/201567.0267.5066.4267.292,055,943
5/27/201567.1168.1466.9667.222,045,956
5/26/201568.1368.4367.1467.312,627,107
5/22/201569.0469.5468.4369.022,257,282
5/21/201570.1270.4069.3869.942,781,638
5/20/201567.9569.6467.3669.554,599,182
5/19/201568.1468.5567.2767.702,424,034
5/18/201568.9869.0768.2968.891,695,172
5/15/201569.2470.1168.6569.661,846,022
5/14/201570.3570.8969.2469.411,930,616
5/13/201571.9972.1469.8870.252,395,289
5/12/201571.7072.0371.0271.502,540,371
5/11/201574.3674.5071.6571.692,575,787
5/8/201574.1674.3672.8074.343,175,478
5/7/201574.2074.4072.7473.462,920,238
5/6/201575.0375.6274.0374.472,765,231
5/5/201575.3976.0873.5673.904,480,374
5/4/201575.9876.4274.1774.693,037,317
5/1/201577.0477.2874.9975.782,135,335
4/30/201578.3978.8776.6076.902,924,326
4/29/201578.0078.8175.4077.973,896,693
4/28/201575.0376.8675.0376.752,567,325
4/27/201575.4875.9075.0275.221,754,969
4/24/201575.2975.7174.7875.211,663,259
4/23/201575.7576.5775.7075.801,674,110
4/22/201575.1275.8874.5675.281,807,113
4/21/201577.5677.7274.7074.942,902,350
4/20/201577.6879.0077.4477.682,443,520
4/17/201577.3677.7676.8377.462,780,995
4/16/201577.6678.5377.0378.022,693,182
4/15/201575.2578.2575.1678.094,322,183
4/14/201573.3174.8873.3174.633,034,302
4/13/201573.5073.9972.6172.721,770,044
4/10/201572.5273.1871.8973.123,755,028
4/9/201571.8672.8971.8672.382,621,092
4/8/201572.3072.9771.7071.851,853,729
4/7/201572.3473.4171.9872.352,472,609
4/6/201569.8072.8169.4672.533,466,357
4/2/201568.8969.8868.2769.202,362,026
4/1/201568.4870.1168.4869.183,471,226
3/31/201567.8068.5967.5267.873,555,922
3/30/201568.2868.7267.7468.562,688,937
3/27/201568.3668.4067.1567.372,724,748
3/26/201569.9670.3968.7468.902,730,702
3/25/201568.5269.6168.2069.103,225,040
3/24/201568.6268.6567.7068.083,032,758
3/23/201568.7169.1967.8167.822,796,351
3/20/201567.9169.5267.8568.345,292,017
3/19/201568.3568.6967.2767.403,200,714
3/18/201568.1570.3267.9669.773,682,164
3/17/201568.4969.1767.5568.532,469,165
3/16/201568.5369.3768.0169.332,186,649
3/13/201568.2469.2167.4269.002,432,527
3/12/201570.0670.2068.7168.772,240,423
3/11/201569.5170.4069.1569.602,311,545
3/10/201569.5370.2569.1169.242,955,050
3/9/201571.4971.7970.4070.422,392,898
3/6/201573.0473.3071.0971.393,166,181
3/5/201574.3874.5673.5073.502,630,678
3/4/201574.7274.9573.7774.842,241,440
3/3/201574.2275.1473.9874.492,188,286
3/2/201574.8074.8573.1674.113,050,868
2/27/201575.8476.0374.9675.083,349,041
2/26/201575.9376.3474.6975.432,704,813
2/25/201576.3677.3776.1676.652,044,701
2/24/201576.4476.7275.6476.492,011,781
2/23/201575.1676.5675.0175.873,779,856
2/20/201576.4276.7075.5076.302,563,247
2/19/201574.5476.9774.1176.484,111,342
2/18/201576.2077.5576.0077.102,869,046
2/17/201575.9977.6375.5377.343,622,452
2/13/201575.6877.0675.3776.833,505,170
2/12/201573.7674.8773.4274.713,718,624
2/11/201571.6573.5671.3672.802,983,767
2/10/201573.4773.6671.4672.792,917,287
2/9/201574.4774.6573.2273.782,905,564
2/6/201573.8774.3472.5072.972,682,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!