$46.81 0.00 (%) Hess Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201647.0947.2546.3346.813,834,456
9/26/201647.1348.2247.0147.635,256,300
9/23/201647.3648.1746.5146.914,682,335
9/22/201647.8448.5947.5747.785,406,364
9/21/201646.3347.0145.8047.006,456,510
9/20/201645.9846.4345.3745.675,156,448
9/19/201647.0047.2745.9545.963,652,593
9/16/201645.7946.7945.6646.485,518,832
9/15/201646.9147.2746.3446.655,615,343
9/14/201647.6248.0246.5846.915,682,658
9/13/201648.9549.0247.2247.776,418,465
9/12/201649.5850.5649.0849.885,132,523
9/9/201651.7752.0249.8849.925,185,150
9/8/201651.3952.7651.0852.555,192,047
9/7/201651.5651.6550.2150.817,258,376
9/6/201651.4351.7148.8751.2311,155,624
9/2/201653.9254.3552.8753.083,916,851
9/1/201653.7554.2252.7653.313,776,731
8/31/201655.5656.0354.0154.303,555,364
8/30/201656.7757.6255.8656.081,904,677
8/29/201656.4556.5855.8656.422,323,918
8/26/201656.9857.8956.1656.672,616,431
8/25/201656.3157.3555.8756.813,464,337
8/24/201656.0856.9355.8456.353,289,187
8/23/201655.9456.8455.9456.422,289,214
8/22/201656.2556.7355.2856.204,498,454
8/19/201657.2857.5656.5257.232,887,447
8/18/201656.9457.8856.8757.623,320,086
8/17/201656.5756.9055.7556.702,609,575
8/16/201656.4656.9455.5556.673,076,324
8/15/201656.8157.4456.3456.654,474,647
8/12/201656.8156.9855.8556.283,270,245
8/11/201655.2357.2854.9856.543,961,257
8/10/201655.5356.0454.5554.723,443,742
8/9/201656.0956.1754.8355.422,664,444
8/8/201655.4456.4655.2855.923,595,221
8/5/201654.0054.7653.5854.643,479,569
8/4/201653.2855.1453.1153.875,349,856
8/3/201651.7453.7351.6353.396,176,969
8/2/201651.4851.9650.3151.754,733,179
8/1/201652.6752.7351.0151.235,623,189
7/29/201651.4153.8251.4153.654,098,012
7/28/201651.5053.0051.2852.175,308,092
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center