HES Historical Prices | Hess Corporation Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Hess Corporation (HES)

-NYSE

67.48 0.56(0.82%) May 24, 4:02PM EDT|After Hours : 67.40 0.08 (0.12%) May 24, 4:55PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	67.43	67.60	66.33	67.48	4,042,100	67.48
May 23, 2013	67.55	68.24	66.75	68.04	3,071,900	68.04
May 22, 2013	69.41	69.99	67.85	68.58	3,882,300	68.58
May 21, 2013	69.66	70.19	69.16	69.61	3,336,900	69.61
May 20, 2013	69.60	70.15	69.28	69.72	3,352,400	69.72
May 17, 2013	69.58	69.95	69.27	69.68	3,576,600	69.68
May 16, 2013	70.95	70.95	68.00	69.11	11,770,100	69.11
May 15, 2013	71.69	72.42	70.55	70.60	3,422,900	70.60
May 14, 2013	69.58	72.27	69.53	72.22	5,844,700	72.22
May 13, 2013	69.25	69.77	68.77	69.39	3,427,800	69.39
May 10, 2013	70.66	70.68	69.01	69.30	4,846,500	69.30
May 9, 2013	71.86	71.98	70.70	70.96	2,596,300	70.96
May 8, 2013	72.17	72.57	71.56	71.89	3,420,700	71.89
May 7, 2013	72.69	73.09	71.94	72.26	2,117,300	72.26
May 6, 2013	72.90	73.35	72.45	72.46	2,827,900	72.46
May 3, 2013	73.00	73.91	72.91	73.00	4,779,700	73.00
May 2, 2013	71.90	72.41	71.03	72.21	2,234,900	72.21
May 1, 2013	71.62	71.62	70.42	70.71	2,718,100	70.71
Apr 30, 2013	72.08	72.18	70.79	72.18	3,309,600	72.18
Apr 29, 2013	71.64	72.50	71.38	72.20	1,884,300	72.20
Apr 26, 2013	71.02	71.49	70.82	70.99	3,405,000	70.99
Apr 25, 2013	70.27	72.26	70.06	71.16	3,177,500	71.16
Apr 24, 2013	69.28	70.73	69.05	70.12	3,998,800	70.12
Apr 23, 2013	68.18	68.94	67.67	68.21	3,078,400	68.21
Apr 22, 2013	67.29	68.37	66.78	67.90	5,272,200	67.90
Apr 19, 2013	67.23	67.29	66.55	66.78	4,454,700	66.78
Apr 18, 2013	66.96	67.54	66.11	67.02	2,991,500	67.02
Apr 17, 2013	68.01	68.05	65.67	66.91	3,209,900	66.91
Apr 16, 2013	68.97	69.33	67.78	68.79	2,673,500	68.79
Apr 15, 2013	69.68	69.82	67.94	67.97	3,280,300	67.97
Apr 12, 2013	72.15	72.15	70.70	71.39	1,897,100	71.39
Apr 11, 2013	73.12	73.28	71.99	72.66	1,599,000	72.66
Apr 10, 2013	73.33	73.68	72.67	72.92	1,861,800	72.92
Apr 9, 2013	72.48	73.60	71.88	73.30	3,167,400	73.30
Apr 8, 2013	72.00	72.44	71.35	72.44	1,890,800	72.44
Apr 5, 2013	71.00	72.11	70.39	71.69	1,661,000	71.69
Apr 4, 2013	72.10	72.24	70.65	71.79	2,784,200	71.79
Apr 3, 2013	74.25	74.25	71.84	72.06	3,411,100	72.06
Apr 2, 2013	73.73	74.22	72.78	74.14	2,992,400	74.14
Apr 1, 2013	71.57	74.48	71.36	73.54	4,507,900	73.54
Mar 28, 2013	72.00	72.50	71.13	71.61	2,691,100	71.61
Mar 27, 2013	70.76	72.23	70.11	72.03	2,585,600	72.03
Mar 26, 2013	70.67	71.35	70.28	71.11	2,443,200	71.11
Mar 25, 2013	71.00	71.74	70.36	70.44	3,246,300	70.44
Mar 22, 2013	69.62	70.37	69.53	70.27	2,287,800	70.27
Mar 21, 2013	69.42	70.36	69.24	69.27	2,337,800	69.27
Mar 20, 2013	70.57	70.70	69.79	69.90	2,450,200	69.90
Mar 19, 2013	72.17	72.40	69.04	70.00	3,841,600	70.00
Mar 18, 2013	71.52	72.63	71.33	72.22	2,444,100	72.22
Mar 15, 2013	71.59	72.56	71.34	72.51	4,489,800	72.51
Mar 14, 2013	71.67	72.12	71.35	71.97	3,210,500	71.97
Mar 13, 2013	70.32	71.99	70.04	71.69	3,955,700	71.69
Mar 13, 2013	0.10 Dividend
Mar 12, 2013	69.93	70.85	69.77	70.38	4,150,900	70.28
Mar 11, 2013	69.23	69.96	68.65	69.89	2,761,500	69.79
Mar 8, 2013	69.27	69.65	68.84	69.47	3,226,800	69.37
Mar 7, 2013	69.88	69.92	68.80	69.04	2,952,100	68.94
Mar 6, 2013	70.30	70.46	69.26	69.49	3,565,200	69.39
Mar 5, 2013	69.93	70.49	69.48	69.82	6,545,500	69.72
Mar 4, 2013	69.11	70.00	68.26	68.84	10,307,800	68.74
Mar 1, 2013	66.04	66.55	65.18	66.54	4,601,000	66.45
Feb 28, 2013	65.71	67.23	65.45	66.50	3,399,000	66.41
Feb 27, 2013	64.24	66.08	64.06	65.68	2,529,300	65.59
Feb 26, 2013	64.17	65.05	63.40	64.61	3,918,900	64.52
Feb 25, 2013	66.45	66.97	63.72	63.74	2,764,500	63.65
Feb 22, 2013	65.04	66.10	64.38	66.03	2,384,800	65.94
Feb 21, 2013	65.72	65.93	63.90	64.40	6,312,400	64.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HES

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hess Corporation (HES)