HES: Historical Prices for HESS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	57.93	59.11	57.60	58.84	5,812,000	58.84
19-Nov-09	58.36	58.36	57.08	57.56	3,415,300	57.56
18-Nov-09	58.84	59.10	57.88	58.78	4,214,100	58.78
17-Nov-09	58.47	58.80	57.60	58.38	3,779,000	58.38
16-Nov-09	56.92	58.35	56.92	57.62	3,454,700	57.62
13-Nov-09	56.04	57.00	55.85	56.38	3,276,400	56.38
12-Nov-09	56.94	58.16	55.71	55.95	4,301,600	55.95
11-Nov-09	58.92	59.23	57.13	57.40	2,666,300	57.40
10-Nov-09	58.22	58.92	57.53	58.25	2,146,600	58.25
9-Nov-09	58.22	58.50	57.86	58.33	2,352,600	58.33
6-Nov-09	56.34	58.04	56.01	56.98	3,227,300	56.98
5-Nov-09	56.55	57.49	56.11	56.98	2,408,500	56.98
4-Nov-09	55.87	57.46	55.86	56.24	3,840,700	56.24
3-Nov-09	53.81	56.00	53.24	55.59	4,636,600	55.59
2-Nov-09	55.25	56.50	53.90	54.75	5,316,000	54.75
30-Oct-09	56.03	56.80	54.41	54.74	4,988,300	54.74
29-Oct-09	55.36	56.66	54.84	56.57	4,848,800	56.57
28-Oct-09	58.63	58.63	54.41	54.72	10,052,300	54.72
27-Oct-09	57.75	59.40	56.27	57.81	5,788,600	57.81
26-Oct-09	58.97	60.77	57.05	57.44	4,912,500	57.44
23-Oct-09	61.29	61.29	58.61	58.95	4,442,600	58.95
22-Oct-09	60.03	61.50	59.57	61.35	4,042,200	61.35
21-Oct-09	60.21	62.18	59.71	60.29	4,832,500	60.29
20-Oct-09	61.50	61.63	59.46	60.76	2,986,500	60.76
19-Oct-09	60.53	61.75	60.29	61.53	2,319,300	61.53
16-Oct-09	60.11	60.87	59.60	60.66	3,856,500	60.66
15-Oct-09	58.78	60.75	58.48	60.57	4,441,000	60.57
14-Oct-09	58.94	59.50	58.40	59.29	3,904,500	59.29
13-Oct-09	58.33	58.69	57.17	58.38	3,493,500	58.38
12-Oct-09	57.72	59.22	57.58	57.76	4,858,100	57.76
9-Oct-09	56.02	57.50	55.92	57.41	4,711,300	57.41
8-Oct-09	55.33	56.89	54.94	56.46	6,216,500	56.46
7-Oct-09	55.14	55.85	54.06	55.01	5,640,500	55.01
6-Oct-09	54.54	56.10	54.29	55.15	7,463,900	55.15
5-Oct-09	51.78	54.05	51.63	53.67	6,153,900	53.67
2-Oct-09	51.46	52.27	51.41	51.79	4,331,200	51.79
1-Oct-09	53.50	53.79	51.96	52.40	4,106,800	52.40
30-Sep-09	54.20	54.29	52.60	53.46	4,725,300	53.46
29-Sep-09	54.74	54.95	53.51	53.70	3,705,300	53.70
28-Sep-09	53.18	54.87	53.18	54.69	2,817,200	54.69
25-Sep-09	53.25	54.15	52.62	53.08	4,144,900	53.08
24-Sep-09	54.72	54.93	53.28	53.46	4,379,800	53.46
23-Sep-09	56.52	56.82	54.70	55.07	4,011,400	55.07
22-Sep-09	55.77	56.92	55.64	56.36	3,713,800	56.36
21-Sep-09	54.60	55.26	54.13	55.04	2,245,700	55.04
18-Sep-09	56.68	56.75	55.01	55.81	4,237,600	55.81
17-Sep-09	56.25	57.30	55.75	56.38	4,381,600	56.38
16-Sep-09	54.70	56.59	54.61	56.44	7,079,700	56.44
16-Sep-09	$ 0.10 Dividend
15-Sep-09	53.68	54.56	52.94	54.41	3,972,900	54.31
14-Sep-09	52.48	53.62	52.37	53.42	3,185,300	53.32
11-Sep-09	54.16	54.65	52.71	53.09	4,817,500	52.99
10-Sep-09	53.06	54.00	52.50	53.62	4,596,300	53.52
9-Sep-09	53.32	53.70	52.27	52.81	4,228,100	52.71
8-Sep-09	52.38	53.83	52.38	53.22	5,228,500	53.12
4-Sep-09	49.79	51.57	49.51	51.44	4,982,100	51.35
3-Sep-09	49.74	50.18	49.50	49.85	2,121,700	49.76
2-Sep-09	49.38	49.90	49.08	49.33	3,480,800	49.24
1-Sep-09	50.29	51.19	49.54	49.60	4,216,900	49.51
31-Aug-09	51.05	51.05	50.13	50.59	3,145,700	50.50
28-Aug-09	52.53	52.76	51.57	51.80	2,211,700	51.70
27-Aug-09	52.08	52.79	50.94	52.10	4,096,300	52.00
26-Aug-09	51.06	52.79	50.71	52.79	4,216,700	52.69
25-Aug-09	52.80	53.15	51.14	51.48	3,460,900	51.39
24-Aug-09	53.21	53.66	52.46	52.60	3,873,400	52.50
21-Aug-09	51.44	53.11	50.60	52.93	6,607,300	52.83
20-Aug-09	50.60	51.34	50.38	50.60	3,869,800	50.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions