$38.93 -0.36 (%) Hess Corp - NYSE

Feb. 11, 2016 | 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
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
12/3/201557.1557.9955.3655.565,252,150
12/2/201558.8959.0656.2956.743,292,693
12/1/201559.3259.6458.4459.552,215,709
11/30/201559.3259.9558.6559.002,273,298
11/27/201560.1460.5158.4759.09995,591
11/25/201560.6761.5359.9460.882,001,518
11/24/201559.2361.6859.1561.362,771,517
11/23/201558.9459.5558.3558.752,097,128
11/20/201560.0460.6958.7458.943,401,548
11/19/201560.7861.1759.3260.102,059,200
11/18/201560.5261.7159.5761.172,329,101
11/17/201560.7661.1359.2160.092,501,117
11/16/201560.0061.8559.4761.842,414,588
11/13/201559.4460.5658.5359.762,180,495
11/12/201560.0160.9659.4559.722,747,307
11/11/201562.7563.2160.9561.163,459,919
11/10/201561.6062.9161.3062.792,415,387
11/9/201562.6564.0061.5761.983,114,139
11/6/201561.6862.8661.3762.763,044,005
11/5/201560.5364.0860.2162.197,542,380
11/4/201560.1561.5558.9460.423,905,876
11/3/201558.3060.7158.1060.152,945,469
11/2/201555.7457.8555.6957.622,983,969
10/30/201556.5257.0054.6856.213,721,625
10/29/201557.0558.6156.0756.144,218,655
10/28/201553.3057.5453.0557.077,166,749
10/27/201557.7857.8755.7456.934,287,242
10/26/201560.5860.6458.6058.712,256,625
10/23/201560.7161.8060.0160.872,160,135
10/22/201559.7561.1859.5961.132,721,144
10/21/201560.0560.3758.9759.081,738,915
10/20/201559.3660.6459.1360.353,065,235
10/19/201560.2360.4959.2359.822,407,984
10/16/201561.7462.3260.2161.032,156,887
10/15/201560.1561.5559.6061.421,665,710
10/14/201559.9760.5959.5060.211,993,913
10/13/201559.5360.8558.9260.283,316,050
10/12/201561.9162.1359.5960.132,552,010
10/9/201562.5163.2161.0361.913,059,071
10/8/201559.9563.1659.8462.575,269,397
10/7/201560.2361.3157.9559.984,466,344
10/6/201555.9159.1955.7058.784,388,389
10/5/201553.9556.2953.9555.884,755,991
10/2/201549.6453.9249.6453.693,119,202
10/1/201550.8151.5650.0250.753,374,576
9/30/201548.6450.1548.4550.063,316,642
9/29/201548.4748.8947.8448.282,216,831
9/28/201549.4149.8948.2348.262,614,683
9/25/201550.5350.8149.7150.272,769,758
9/24/201549.8650.4049.3150.053,662,434
9/23/201551.4651.7349.9150.071,853,083
9/22/201551.3652.6550.7151.152,705,274
9/21/201552.9653.1552.0752.304,019,939
9/18/201553.6053.9852.0752.433,553,632
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center