$51.60 -2.08 (%) Hess Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
7/27/201652.0053.6650.5551.609,367,172
7/26/201652.4653.7152.1653.683,789,063
7/25/201653.5053.7852.3652.814,099,419
7/22/201655.2655.4353.6654.122,773,378
7/21/201656.2856.9354.7254.911,965,645
7/20/201655.8156.6854.7256.363,171,042
7/19/201657.1057.4855.8456.112,305,217
7/18/201656.7257.6556.2557.602,802,739
7/15/201658.0858.3656.6856.933,409,253
7/14/201659.0959.4357.9858.012,839,539
7/13/201659.9960.1257.4658.024,019,853
7/12/201657.2460.1757.0860.134,561,699
7/11/201657.2357.4155.9956.072,337,003
7/8/201657.6857.8755.7756.813,259,179
7/7/201657.7358.6855.8556.484,218,113
7/6/201656.5456.9655.8656.883,065,108
7/5/201658.6559.2856.1956.964,089,111
7/1/201660.0161.5459.6960.153,315,631
6/30/201659.4260.3858.8160.1011,904,680
6/29/201655.8757.9855.4357.773,837,624
6/28/201654.5055.5453.7255.144,226,858
6/27/201654.8755.1251.8252.636,098,315
6/24/201657.0458.0755.5155.834,830,263
6/23/201658.7359.7958.3359.772,501,445
6/22/201659.0359.0357.8458.021,880,460
6/21/201658.1258.8257.5058.702,241,914
6/20/201658.1858.8157.7358.322,825,318
6/17/201657.0257.6156.7356.962,947,273
6/16/201656.3956.4654.4256.104,120,484
6/15/201657.6558.2656.2557.153,637,183
6/14/201657.0058.1856.8157.822,145,307
6/13/201657.2858.5756.9357.492,338,479
6/10/201659.5159.9157.1857.703,635,850
6/9/201660.7261.7360.3560.382,304,424
6/8/201662.2363.0061.2261.862,690,843
6/7/201660.9161.7660.2061.573,359,592
6/6/201658.9560.3758.5960.312,926,021
6/3/201659.3359.7458.1358.362,079,327
6/2/201658.2459.2357.8059.232,451,183
6/1/201658.8059.1057.6758.923,284,234
5/31/201660.4461.1259.5659.932,650,542
5/27/201659.9461.1759.4660.233,747,273
5/26/201661.5162.0060.4060.443,399,556
5/25/201658.7860.9358.7860.643,708,714
5/24/201658.9358.9957.8058.202,311,687
5/23/201656.9659.0956.6258.592,558,647
5/20/201657.5557.9556.5557.662,743,438
5/19/201657.0157.5455.5457.263,838,386
5/18/201657.7358.5157.3357.964,001,437
5/17/201658.3059.0157.3657.664,641,223
5/16/201658.8259.7258.2058.423,339,040
5/13/201657.8758.8857.5757.763,216,829
5/12/201659.2060.3057.4758.143,713,684
5/11/201657.5159.2556.9258.324,455,521
5/10/201654.9557.7654.6357.714,443,728
5/9/201655.4155.8953.9354.473,164,754
5/6/201655.0656.9055.0256.153,585,845
5/5/201657.2157.6755.3555.883,638,159
5/4/201657.4057.7654.7555.323,796,417
5/3/201658.2858.8256.4456.754,137,873
5/2/201659.5659.7658.2458.983,295,128
4/29/201659.8160.7258.0359.624,629,200
4/28/201660.4461.4559.1059.187,033,492
4/27/201662.0063.7660.7061.278,447,385
4/26/201662.0563.5161.8763.254,697,647
4/25/201662.7463.0560.9861.873,854,409
4/22/201660.5063.6260.4263.385,909,963
4/21/201661.3761.8059.9660.184,904,970
4/20/201660.4762.0859.9961.185,894,414
4/19/201660.4161.3559.2661.174,789,355
4/18/201655.4260.1155.3059.849,347,777
4/15/201657.2557.5856.5957.174,578,221
4/14/201656.7357.8856.4657.723,856,404
4/13/201657.2857.6556.1356.584,070,236
4/12/201655.3357.7954.7957.365,368,959
4/11/201655.0655.8654.6554.743,872,690
4/8/201654.6455.0553.8354.483,419,746
4/7/201653.4754.2752.0052.903,591,338
4/6/201651.5054.4451.3354.004,510,362
4/5/201649.9451.4349.5251.263,202,519
4/4/201652.5452.8850.4750.553,484,226
4/1/201651.4152.1851.1252.033,415,402
3/31/201650.7352.9650.5252.654,264,409
3/30/201651.6052.0350.2650.973,270,186
3/29/201649.6550.4248.9050.404,434,867
3/28/201652.4952.5950.2350.843,845,315
3/24/201650.1852.2749.7052.104,212,271
3/23/201653.0853.3051.4551.604,246,538
3/22/201653.6654.8353.4553.703,329,426
3/21/201653.4054.5152.2253.844,672,009
3/18/201654.5054.6553.0253.907,381,871
3/17/201652.2954.1851.9453.195,931,387
3/16/201650.6551.9849.9251.834,016,903
3/15/201648.8250.2848.1750.173,496,373
3/14/201650.0050.6549.0850.204,332,629
3/11/201649.3251.9549.2851.267,686,189
3/10/201647.1548.3645.9948.275,524,971
3/9/201647.6848.2146.2347.084,652,781
3/8/201648.8448.9646.5346.765,907,296
3/7/201648.5149.8847.9649.288,473,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center