$57.07 -2.38 (%) Hess Corp - NYSE

Sep. 1, 2015 | 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
9/1/201557.2758.6156.5357.073,903,165
8/31/201556.1159.8055.3359.454,186,276
8/28/201555.5158.6054.5057.463,963,079
8/27/201552.5756.0652.3655.765,104,978
8/26/201551.2351.5849.8651.224,019,297
8/25/201553.0153.8449.9049.943,798,526
8/24/201551.7854.0050.3850.985,732,119
8/21/201555.3156.1654.8154.993,426,795
8/20/201556.5357.2455.7055.742,640,303
8/19/201558.7559.1856.3156.732,471,655
8/18/201559.5159.8058.4459.211,774,214
8/17/201558.6259.6258.3858.781,776,324
8/14/201558.7360.0058.7059.082,663,204
8/13/201559.1159.5558.4558.793,258,419
8/12/201557.4259.4957.0759.424,835,125
8/11/201557.2257.9956.6057.892,393,583
8/10/201556.1258.5056.0958.442,678,275
8/7/201556.6057.7455.6955.923,174,752
8/6/201555.5856.9054.6556.813,819,160
8/5/201558.4658.9555.9255.923,877,943
8/4/201558.0758.9957.3157.552,991,212
8/3/201558.2158.8957.3257.703,295,813
7/31/201559.7260.3058.8159.013,033,070
7/30/201560.0460.7859.6860.332,984,065
7/29/201559.9561.8859.2060.046,091,668
7/28/201557.9859.8857.5859.653,838,181
7/27/201557.6558.5557.1857.683,321,738
7/24/201559.3959.3957.7058.494,585,546
7/23/201558.9659.4958.3559.282,333,088
7/22/201559.3459.7558.6159.002,144,839
7/21/201559.8060.5659.0059.182,470,488
7/20/201560.9761.1159.5159.602,485,992
7/17/201562.3862.7161.2161.422,231,397
7/16/201563.2863.8062.6162.682,782,310
7/15/201564.1664.6962.4163.053,191,339
7/14/201563.9865.3663.7364.575,220,032
7/13/201564.4664.6363.6663.983,974,270
7/10/201564.9465.4964.0364.341,984,941
7/9/201565.6265.6564.5364.652,103,564
7/8/201564.5565.3363.9064.373,019,519
7/7/201564.1465.3763.3165.053,123,390
7/6/201564.6065.0664.1064.412,484,067
7/2/201565.5666.2065.4465.712,040,904
7/1/201566.9167.1865.0765.422,638,006
6/30/201567.6967.6966.4666.882,246,408
6/29/201567.3567.9866.9066.973,140,837
6/26/201568.0368.7367.4768.435,422,189
6/25/201569.2169.4467.9868.031,988,504
6/24/201569.9170.3768.9669.172,969,676
6/23/201569.3770.4668.7870.232,057,738
6/22/201568.7769.2668.0268.941,672,063
6/19/201568.9969.5868.4968.643,340,193
6/18/201569.7870.2369.0969.311,850,967
6/17/201570.0870.6768.7469.512,881,250
6/16/201567.2269.5167.1469.402,969,898
6/15/201566.8867.8366.8367.332,071,748
6/12/201568.8969.1867.2667.663,751,068
6/11/201569.5169.9068.6568.836,065,679
6/10/201566.5666.9465.5065.642,110,821
6/9/201565.9566.8865.5065.572,336,475
6/8/201565.8066.3764.8464.994,880,916
6/5/201565.9967.6665.7066.082,654,012
6/4/201566.3066.6466.0166.172,082,934
6/3/201567.1967.8266.7366.761,192,720
6/2/201567.1467.7066.5467.291,703,701
6/1/201567.1867.3466.6966.762,782,844
5/29/201567.2867.7966.8567.522,867,016
5/28/201567.0267.5066.4267.292,055,943
5/27/201567.1168.1466.9667.222,045,956
5/26/201568.1368.4367.1467.312,627,107
5/22/201569.0469.5468.4369.022,257,282
5/21/201570.1270.4069.3869.942,781,638
5/20/201567.9569.6467.3669.554,599,182
5/19/201568.1468.5567.2767.702,424,034
5/18/201568.9869.0768.2968.891,695,172
5/15/201569.2470.1168.6569.661,846,022
5/14/201570.3570.8969.2469.411,930,616
5/13/201571.9972.1469.8870.252,395,289
5/12/201571.7072.0371.0271.502,540,371
5/11/201574.3674.5071.6571.692,575,787
5/8/201574.1674.3672.8074.343,175,478
5/7/201574.2074.4072.7473.462,920,238
5/6/201575.0375.6274.0374.472,765,231
5/5/201575.3976.0873.5673.904,480,374
5/4/201575.9876.4274.1774.693,037,317
5/1/201577.0477.2874.9975.782,135,335
4/30/201578.3978.8776.6076.902,924,326
4/29/201578.0078.8175.4077.973,896,693
4/28/201575.0376.8675.0376.752,567,325
4/27/201575.4875.9075.0275.221,754,969
4/24/201575.2975.7174.7875.211,663,259
4/23/201575.7576.5775.7075.801,674,110
4/22/201575.1275.8874.5675.281,807,113
4/21/201577.5677.7274.7074.942,902,350
4/20/201577.6879.0077.4477.682,443,520
4/17/201577.3677.7676.8377.462,780,995
4/16/201577.6678.5377.0378.022,693,182
4/15/201575.2578.2575.1678.094,322,183
4/14/201573.3174.8873.3174.633,034,302
4/13/201573.5073.9972.6172.721,770,044
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!