Hess Corp $98.81

down -1.26


22/8/2014 04:01 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HES historical data

Date Open High Low Close Volume
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
6/3/201491.2092.3991.0192.393,118,815
6/2/201491.6991.7290.8191.311,528,944
5/30/201490.4091.5490.3491.302,837,673
5/29/201490.0090.7989.7190.592,933,348
5/28/201488.5090.5788.5089.972,642,053
5/27/201489.9190.0989.0489.432,335,874
5/23/201490.1690.5989.4589.862,742,071
5/22/201491.4191.9290.2890.294,322,666
5/21/201488.5589.5788.4589.301,615,806
5/20/201487.8288.5387.5288.031,765,737
5/19/201487.3588.4687.3487.941,900,234
5/16/201488.0488.1986.9687.402,345,063
5/15/201488.6088.7387.2188.191,828,340
5/14/201487.1189.5887.1189.021,690,300
5/13/201488.5088.6988.1788.672,065,502
5/12/201488.1288.7187.7588.341,672,485
5/9/201488.4488.5887.2587.612,079,788
5/8/201488.5889.1287.8288.212,360,496
5/7/201488.0089.2288.0088.931,763,709
5/6/201488.6489.1988.0888.093,519,304
5/5/201488.0788.9588.0088.591,816,020
5/2/201488.9989.3588.4688.671,796,104
5/1/201489.0189.4988.4488.901,911,321
4/30/201489.0090.2988.1389.164,240,073
4/29/201487.3588.6687.3588.022,782,072
4/28/201487.8987.9986.7387.232,200,900
4/25/201488.0788.2287.1387.431,770,561
4/24/201488.6388.9987.9188.311,775,905
4/23/201488.2688.8788.1388.172,293,946
4/22/201487.5088.3087.0788.011,944,298
4/21/201487.5088.0087.2187.782,016,058
4/17/201486.4587.3185.8287.274,177,382
4/16/201486.5686.9985.9786.542,749,988
4/15/201484.8186.1184.4686.102,551,447
4/14/201484.4785.5784.1884.921,846,068
4/11/201482.5284.4582.5283.581,985,145
4/10/201485.0985.6783.9684.023,325,483
4/9/201484.2985.2183.5885.212,564,135
4/8/201483.8884.5083.5084.002,577,621
4/7/201485.1885.2883.5483.722,561,683
4/4/201486.0386.5784.5985.344,198,290
4/3/201484.9485.9784.6985.632,912,725
4/2/201484.1285.1283.7184.962,862,827
Trading Center