Hess Corp $88.31

up +0.14


24/4/2014 06:40 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
4/23/201488.2688.8788.1388.172,293,950
4/22/201487.5088.3087.0788.011,944,300
4/21/201487.5088.0087.2187.782,016,060
4/17/201486.4587.3185.8287.274,177,380
4/16/201486.5686.9985.9786.542,749,990
4/15/201484.8186.1184.4686.102,551,450
4/14/201484.4785.5784.1884.921,846,070
4/11/201482.5284.4582.5283.581,985,140
4/10/201485.0985.6783.9684.023,325,480
4/9/201484.2985.2183.5885.212,564,140
4/8/201483.8884.5083.5084.002,577,620
4/7/201485.1885.2883.5483.722,561,680
4/4/201486.0386.5784.5985.344,198,290
4/3/201484.9485.9784.6985.632,912,720
4/2/201484.1285.1283.7184.962,862,830
4/1/201482.9383.9682.5583.962,569,500
3/31/201483.5683.5682.3182.883,021,410
3/28/201481.8783.4481.8783.222,127,190
3/27/201481.5582.4981.2982.001,539,770
3/26/201482.4382.8081.2181.372,089,950
3/25/201482.0982.5181.9482.041,522,240
3/24/201482.3282.8981.3881.581,490,470
3/21/201481.7982.5681.3781.963,738,070
3/20/201480.4181.3379.9281.181,519,340
3/19/201480.9381.6880.0880.621,731,020
3/18/201480.4481.6180.1581.061,650,870
3/17/201480.5281.1180.0780.411,556,630
3/14/201479.9280.4379.5380.282,049,600
3/13/201480.6581.0679.6679.852,057,410
3/12/201480.2481.2479.6080.811,954,530
3/11/201482.3482.3580.8681.211,538,060
3/10/201481.5882.3380.1282.241,967,540
3/7/201481.9282.0381.3781.872,298,800
3/6/201480.9081.5480.7481.441,997,620
3/5/201480.1580.7879.8680.743,018,160
3/4/201480.0880.8379.6280.352,668,510
3/3/201479.4880.6379.3079.481,893,260
2/28/201479.7080.4478.8180.032,632,690
2/27/201479.3079.6679.0279.502,803,260
2/26/201480.0980.4079.1379.324,147,370
2/25/201481.6581.6579.9480.304,361,840
2/24/201481.6482.4881.4481.453,576,470
2/21/201481.7481.8880.7781.172,753,720
2/20/201480.7781.9580.5081.613,536,890
2/19/201480.1581.3280.1380.712,883,860
2/18/201479.8380.7579.7380.463,585,110
2/14/201478.8280.0078.6379.503,261,480
2/13/201477.5979.3777.3678.672,337,600
2/12/201478.7278.7577.9578.032,310,700
2/11/201477.0078.6777.0078.252,484,230
2/10/201477.2677.3776.6176.992,377,590
2/7/201476.6577.2176.1577.182,884,750
2/6/201475.0376.4574.8576.312,082,230
2/5/201474.3475.0773.7974.663,079,090
2/4/201474.1275.1273.5774.764,269,910
2/3/201475.4575.4773.3673.924,349,670
1/31/201475.4076.2874.8875.492,722,700
1/30/201476.6477.2476.0276.533,004,570
1/29/201475.7778.8575.5877.063,896,880
1/28/201475.8977.1975.7576.802,504,430
1/27/201476.1476.5875.1475.581,909,010
1/24/201476.5477.0475.5276.252,682,590
1/23/201477.7778.0676.9677.401,832,910
1/22/201478.1578.6977.7278.121,893,910
1/21/201477.8078.0877.2477.922,222,630
1/17/201477.7278.2777.0377.132,650,530
1/16/201477.7478.0377.1777.723,237,930
1/15/201478.6779.1877.6577.675,404,810
1/14/201478.9279.7278.9279.531,817,100
1/13/201480.7581.1178.7278.872,913,170
1/10/201481.1181.4680.5080.902,363,360
1/9/201481.8782.1680.8681.342,864,200
1/8/201481.6181.7980.5881.693,145,280
1/7/201479.9881.2379.9280.862,034,400
1/6/201479.5380.0978.9979.922,680,800
1/3/201480.8681.7279.9780.281,922,680
1/2/201482.9583.0080.6981.122,755,970
12/31/201382.9083.2982.4583.001,489,280
12/30/201383.0783.5482.5982.611,471,360
12/27/201382.7783.3982.2783.071,333,520
12/26/201381.2882.8581.1682.601,548,590
12/24/201380.2581.2680.0281.141,036,130
12/23/201380.7281.4080.1480.222,309,000
12/20/201380.7481.4280.1680.173,826,530
12/19/201380.4681.0880.1480.542,118,170
12/18/201379.4280.9078.6780.832,749,720
12/17/201381.1781.1878.9579.513,310,460
12/16/201378.0079.7377.5279.352,789,980
12/13/201378.5579.3078.4178.952,665,700
12/12/201378.9379.4377.8878.562,650,010
12/11/201379.6779.8778.8178.942,470,230
12/10/201380.5481.3079.5879.942,505,540
12/9/201380.9281.2180.0280.512,083,020
12/6/201382.4382.7980.4680.862,295,560
12/5/201381.8382.3881.4081.472,106,640
12/4/201380.9882.6580.9882.212,304,510
12/3/201380.6381.5480.2581.153,157,330
12/2/201381.0181.6080.3380.911,959,040
11/29/201381.6282.5181.1081.131,352,490
11/27/201383.5483.5481.0981.482,483,960
Trading Center