$82.22 0.00 (%) Hess Corp - NYSE

Oct. 23, 2014 | 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
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
10/2/201491.0391.9389.6091.323,337,754
10/1/201493.9494.5890.9291.594,306,996
9/30/201495.8996.3093.5794.322,716,914
9/29/201495.4396.5394.6396.211,870,014
9/26/201495.0996.5095.0196.171,286,749
9/25/201496.0096.2094.9995.181,980,022
9/24/201496.0096.8594.8296.002,646,052
9/23/201496.1097.2695.8096.021,724,910
9/22/201497.2097.4495.9396.292,894,921
9/19/201498.2998.6197.3197.513,067,559
9/18/201499.4599.4597.5397.732,278,547
9/17/201499.6299.6698.4198.901,511,229
9/16/201498.2199.9097.7699.181,877,364
9/15/201496.7498.5196.7397.972,410,400
9/12/201498.1098.3596.7496.972,204,622
9/11/201498.2099.0897.7198.841,689,176
9/10/201499.2099.3797.6899.142,133,386
9/9/201499.98100.5898.6699.492,603,302
9/8/2014100.55100.5598.9199.751,967,775
9/5/201499.88101.0399.17100.991,882,951
9/4/2014100.56101.7899.50100.152,419,978
9/3/2014101.28101.96100.43100.751,532,593
9/2/2014101.00101.2599.82100.532,013,267
8/29/2014100.21101.22100.02101.101,400,025
8/28/201499.97100.4199.62100.19948,992
8/27/2014100.25100.6199.5399.971,229,783
8/26/2014100.57101.23100.23100.261,353,028
8/25/201499.39100.5099.07100.161,380,985
8/22/201499.5799.5798.1898.811,855,715
8/21/201499.52100.2999.23100.071,478,351
8/20/201499.2699.7098.8799.401,377,158
8/19/201498.1599.5498.0299.281,823,357
8/18/201499.2199.4496.9397.902,360,069
8/15/201497.8398.9797.8098.903,021,772
8/14/201499.2099.4597.2997.532,454,672
8/13/201499.4899.8699.0299.121,960,619
8/12/201499.69100.0598.6699.031,404,683
8/11/2014100.35101.00100.07100.141,568,270
8/8/201498.17100.0598.0499.922,434,500
8/7/201499.1799.5797.5597.842,224,386
8/6/201498.1399.7298.1398.772,013,284
8/5/2014100.21100.2898.1098.593,216,758
8/4/201497.95100.5597.95100.442,204,690
8/1/201498.6598.8696.9798.003,123,297
7/31/2014100.39100.5098.4998.983,682,396
7/30/2014104.00104.5099.87101.054,860,672
7/29/201499.77100.1299.3499.422,594,906
7/28/201499.86100.0899.1699.831,662,110
7/25/2014100.37100.5199.7299.811,202,521
7/24/2014100.05100.9899.87100.741,505,492
7/23/2014100.08100.4299.63100.161,575,791
7/22/201499.67100.0999.2799.802,281,758
7/21/201498.6299.7198.5299.322,203,384
7/18/201498.6299.2998.4598.722,788,540
7/17/201498.76100.2398.3898.452,513,812
7/16/201498.62100.0098.6299.222,166,342
7/15/201498.8098.9597.5497.832,606,876
7/14/201498.4899.3798.4899.212,329,153
7/11/201497.4098.5197.4097.841,669,985
7/10/201498.3598.8097.5798.503,000,933
7/9/201499.1299.8798.4199.033,293,144
7/8/201498.96100.1298.8098.962,671,421
7/7/201499.64100.1098.8699.201,861,803
7/3/201499.52100.1199.3299.931,500,683
7/2/201499.2099.8999.0099.421,683,692
7/1/201499.3099.9499.0099.612,335,616
6/30/201498.4099.0997.8198.892,583,314
6/27/201497.2598.3497.1498.292,393,939
6/26/201498.0998.3296.7597.591,591,619
6/25/201495.4698.3095.4498.182,732,125
6/24/201498.4098.8296.3896.491,891,960
6/23/201498.1199.1097.9698.401,928,940
6/20/201497.7097.9997.1897.963,626,741
6/19/201495.9597.3495.9597.341,878,688
6/18/201495.9496.5995.2196.322,028,389
6/17/201495.4796.0794.9395.941,824,404
6/16/201495.9996.5095.6495.892,169,488
6/13/201495.6996.1194.9795.951,751,354
6/12/201495.3496.7395.2095.482,292,333
6/11/201494.2096.0094.0995.312,430,917
6/10/201493.8594.5893.6694.311,908,665
6/9/201493.4594.3893.2694.102,133,123
6/6/201492.4893.8792.4393.322,754,335
6/5/201492.1792.5691.9192.201,975,772
6/4/201492.2292.7791.8092.311,344,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center