HESS $69.61

down -0.11


21/5/2013 04:21 PM  |  NYSE : HES  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

HES historical data

Date Open High Low Close Volume
5/21/2013 69.66 70.19 69.16 69.61 33369
5/20/2013 69.60 70.15 69.28 69.72 33524
5/17/2013 69.58 69.95 69.27 69.68 35766
5/16/2013 70.95 70.95 68.00 69.11 117701
5/15/2013 71.69 72.42 70.55 70.60 34229
5/14/2013 69.58 72.27 69.53 72.22 58447
5/13/2013 69.25 69.77 68.77 69.39 34278
5/10/2013 70.66 70.68 69.01 69.30 48465
5/9/2013 71.86 71.98 70.70 70.96 25963
5/8/2013 72.17 72.57 71.56 71.89 34207
5/7/2013 72.69 73.09 71.94 72.26 21173
5/6/2013 72.90 73.35 72.45 72.46 28279
5/3/2013 73.00 73.91 72.91 73.00 47797
5/2/2013 71.90 72.41 71.03 72.21 22349
5/1/2013 71.62 71.62 70.42 70.71 27181
4/30/2013 72.08 72.18 70.79 72.18 33096
4/29/2013 71.64 72.50 71.38 72.20 18843
4/26/2013 71.02 71.49 70.82 70.99 34050
4/25/2013 70.27 72.26 70.06 71.16 31775
4/24/2013 69.28 70.73 69.05 70.12 39988
4/23/2013 68.18 68.94 67.67 68.21 30784
4/22/2013 67.29 68.37 66.78 67.90 52722
4/19/2013 67.23 67.29 66.55 66.78 44547
4/18/2013 66.96 67.54 66.11 67.02 29915
4/17/2013 68.01 68.05 65.67 66.91 32099
4/16/2013 68.97 69.33 67.78 68.79 26735
4/15/2013 69.68 69.82 67.94 67.97 32803
4/12/2013 72.15 72.15 70.70 71.39 18971
4/11/2013 73.12 73.28 71.99 72.66 15990
4/10/2013 73.33 73.68 72.67 72.92 18618
4/9/2013 72.48 73.60 71.88 73.30 31674
4/8/2013 72.00 72.44 71.35 72.44 18908
4/5/2013 71.00 72.11 70.39 71.69 16610
4/4/2013 72.10 72.24 70.65 71.79 27842
4/3/2013 74.25 74.25 71.84 72.06 34111
4/2/2013 73.73 74.22 72.78 74.14 29924
4/1/2013 71.57 74.48 71.36 73.54 45079
3/28/2013 72.00 72.50 71.13 71.61 26911
3/27/2013 70.76 72.23 70.11 72.03 25856
3/26/2013 70.67 71.35 70.28 71.11 24432
3/25/2013 71.00 71.74 70.36 70.44 32463
3/22/2013 69.62 70.37 69.53 70.27 22634
3/21/2013 69.42 70.36 69.24 69.27 23378
3/20/2013 70.57 70.70 69.79 69.90 24502
3/19/2013 72.17 72.40 69.04 70.00 38416
3/18/2013 71.52 72.63 71.33 72.22 24441
3/15/2013 71.59 72.56 71.34 72.51 44898
3/14/2013 71.67 72.12 71.35 71.97 32105
3/13/2013 70.32 71.99 70.04 71.69 39557
3/12/2013 69.93 70.85 69.77 70.38 41509
3/11/2013 69.23 69.96 68.65 69.89 27615
3/8/2013 69.27 69.65 68.84 69.47 32268
3/7/2013 69.88 69.92 68.80 69.04 29521
3/6/2013 70.30 70.46 69.26 69.49 35652
3/5/2013 69.93 70.49 69.48 69.82 65455
3/4/2013 69.11 70.00 68.26 68.84 103078
3/1/2013 66.04 66.55 65.18 66.54 46010
2/28/2013 65.71 67.23 65.45 66.50 33990
2/27/2013 64.24 66.08 64.06 65.68 25293
2/26/2013 64.17 65.05 63.40 64.61 39189
2/25/2013 66.45 66.97 63.72 63.74 27645
2/22/2013 65.04 66.10 64.38 66.03 23848
2/21/2013 65.72 65.93 63.90 64.40 63124
2/20/2013 68.11 68.17 65.84 66.01 38544
2/19/2013 67.69 68.46 67.42 68.21 26692
2/15/2013 68.18 68.39 67.02 67.42 40476
2/14/2013 67.76 68.96 67.53 68.35 35371
2/13/2013 67.00 68.44 66.99 67.96 105390
2/12/2013 66.71 67.38 66.48 66.98 25252
2/11/2013 67.12 67.12 66.34 66.74 22995
2/8/2013 66.69 67.68 66.69 67.37 27604
2/7/2013 66.50 66.84 65.98 66.57 26382
2/6/2013 65.78 66.84 65.78 66.65 45887
2/5/2013 67.92 67.92 66.00 66.02 55800
2/4/2013 66.96 67.84 66.80 67.49 46363
2/1/2013 67.37 68.95 67.05 68.21 48000
1/31/2013 65.72 67.79 64.61 67.16 69785
1/30/2013 67.62 68.49 66.05 67.88 118452
1/29/2013 67.83 70.77 67.13 68.11 243931
1/28/2013 63.15 63.76 61.51 62.48 143836
1/25/2013 58.47 58.99 58.40 58.90 25523
1/24/2013 57.84 58.68 57.80 58.44 29962
1/23/2013 58.57 58.58 57.60 57.83 33724
1/22/2013 57.77 58.98 57.42 58.87 57827
1/18/2013 57.48 57.68 56.86 57.66 31636
1/17/2013 57.19 57.60 56.65 57.30 27075
1/16/2013 56.41 57.17 56.37 57.03 27718
1/15/2013 56.10 56.78 55.83 56.67 39363
1/14/2013 56.49 56.85 56.12 56.42 28494
1/11/2013 56.80 56.87 55.98 56.25 34775
1/10/2013 56.41 56.71 55.89 56.61 37893
1/9/2013 55.79 56.55 55.20 55.60 45424
1/8/2013 55.75 55.79 54.82 55.41 33565
1/7/2013 55.62 55.94 55.10 55.84 45362
1/4/2013 54.16 55.04 54.10 55.02 23712
1/3/2013 53.60 54.70 53.32 54.20 38876
1/2/2013 54.13 54.13 53.06 53.71 54469
12/31/2012 51.01 53.00 50.90 52.96 29734
12/28/2012 52.04 52.18 51.25 51.28 29235
12/27/2012 52.29 52.62 51.77 52.45 31773
Marketplace
Trading Center