$75.08 -0.35 (%) Hess Corp - NYSE

Feb. 27, 2015 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
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
2/5/201572.7573.9372.1773.174,893,510
2/4/201571.4272.6170.8572.013,624,952
2/3/201571.2473.3671.0872.684,812,359
2/2/201568.8470.3868.4870.083,589,637
1/30/201565.0468.7964.8067.495,993,532
1/29/201566.6067.3063.8165.705,022,858
1/28/201570.5070.8966.0066.026,723,341
1/27/201571.5472.4870.2071.612,511,749
1/26/201570.7871.8469.9771.652,836,848
1/23/201571.2871.9970.6070.832,647,019
1/22/201571.8172.1570.5672.073,192,537
1/21/201570.4171.8070.0271.412,077,711
1/20/201568.4869.6968.2869.572,656,450
1/16/201568.5070.6868.4470.023,776,911
1/15/201570.2470.7467.7767.925,392,460
1/14/201566.9769.3166.1769.243,730,744
1/13/201568.8669.5167.1967.693,370,009
1/12/201569.7770.3867.9568.433,523,984
1/9/201571.2871.6170.2271.122,155,140
1/8/201570.2171.5569.6071.383,350,083
1/7/201570.3071.1168.9469.302,309,647
1/6/201569.8871.7168.7769.463,652,977
1/5/201572.6473.0069.9470.553,510,494
1/2/201573.1974.8272.9574.141,908,489
12/31/201473.8974.7673.0173.821,990,754
12/30/201474.3975.0473.7374.132,885,692
12/29/201475.0575.6274.2474.821,850,380
12/26/201475.0075.4274.0374.311,555,820
12/24/201474.6374.8173.1174.371,252,839
12/23/201473.6575.9473.3475.364,452,650
12/22/201473.9174.0872.4673.764,382,228
12/19/201471.3974.6070.7574.507,755,754
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center