HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201959.9860.3958.3559.8259.822,356,900
Aug 15, 201958.8959.7958.3559.6259.622,428,900
Aug 14, 201960.1560.6158.7359.3659.362,874,600
Aug 13, 201960.4562.7659.9762.0262.022,710,600
Aug 12, 201960.3561.3659.7360.8160.812,213,200
Aug 09, 201960.7161.9860.0360.6260.622,550,500
Aug 08, 201958.7160.3958.1560.3560.352,517,600
Aug 07, 201955.9658.6355.6358.0258.024,460,300
Aug 06, 201959.2959.8956.9957.5057.503,075,700
Aug 05, 201960.2260.5558.6058.8258.823,604,400
Aug 02, 201963.9464.2361.0061.9561.953,033,900
Aug 01, 201963.2565.6962.6563.6663.664,215,600
Jul 31, 201961.9767.2161.9764.8464.844,855,800
Jul 30, 201959.7962.2559.5162.0062.003,322,400
Jul 29, 201959.7960.1258.6659.9859.986,014,900
Jul 26, 201959.7260.1059.0859.8359.832,638,700
Jul 25, 201960.9160.9159.5759.8159.813,004,900
Jul 24, 201960.0261.0859.7160.6060.602,831,000
Jul 23, 201960.4160.6959.6360.2460.241,710,800
Jul 22, 201960.7160.9959.3060.4260.421,733,900
Jul 19, 201959.7560.9459.3660.6160.613,940,400
Jul 18, 201959.3660.1259.1259.8559.852,818,200
Jul 17, 201961.6561.8759.3759.6559.653,705,200
Jul 16, 201962.1162.8561.0461.7061.701,964,800
Jul 15, 201963.6163.7461.7662.1762.172,163,600
Jul 12, 201962.9663.5862.4063.1363.131,764,100
Jul 11, 201963.2863.3362.1962.4962.491,367,900
Jul 10, 201963.0063.8862.6663.1863.182,349,000
Jul 09, 201961.6262.1460.8162.0562.051,878,200
Jul 08, 201962.4662.9361.5461.7161.712,655,600
Jul 05, 201962.2263.0862.0163.0163.011,597,600
Jul 03, 201962.8463.1161.8962.4262.421,880,400
Jul 02, 201964.0064.0062.0862.6462.642,130,500
Jul 01, 201965.3365.7664.0364.2764.272,493,000
Jun 28, 201964.3664.7062.6063.5763.573,370,900
Jun 27, 201965.3366.0363.9464.2964.292,116,200
Jun 26, 201963.1165.7962.9965.3865.383,620,900
Jun 25, 201961.3162.6861.3162.1962.192,126,900
Jun 24, 201961.2461.9260.9361.5961.592,402,900
Jun 21, 201961.6662.2861.1261.2061.203,357,000
Jun 20, 201960.4961.7560.3161.3261.323,548,400
Jun 19, 201958.5759.5157.9058.9258.922,106,400
Jun 18, 201958.5659.7657.5158.7158.713,647,000
Jun 17, 201956.8558.2856.7757.8657.862,656,900
Jun 14, 201958.0458.4856.9857.2557.254,809,100
Jun 14, 20190.25 Dividend
Jun 13, 201958.0358.9157.7158.3158.063,230,400
Jun 12, 201957.3258.1356.6356.7156.474,592,300
Jun 11, 201958.0358.6057.4158.0057.752,770,100
Jun 10, 201956.8157.9156.4257.2857.032,174,800
Jun 07, 201955.7256.9155.3556.5556.314,557,300
Jun 06, 201954.3255.7754.3255.5255.284,964,700
Jun 05, 201955.9956.0653.5854.1853.954,479,600
Jun 04, 201955.2055.9354.3855.8455.603,408,500
Jun 03, 201956.3056.6154.5254.7354.503,584,400
May 31, 201956.3357.1555.5855.8655.622,807,700
May 30, 201958.4458.8757.4657.7957.541,832,800
May 29, 201957.9558.5657.2458.5458.292,569,000
May 28, 201960.1560.6959.0759.1858.932,449,400
May 24, 201959.9061.0058.5459.4759.222,504,100
May 23, 201962.1962.3958.0059.0158.764,962,600
May 22, 201965.7266.0263.9364.0963.822,984,600
May 21, 201965.5266.5065.2566.4666.182,106,000
May 20, 201965.7365.9764.9765.2865.002,147,600
May 17, 201965.5566.5665.3765.6965.411,648,600
May 16, 201965.6466.7265.4666.3566.072,268,900
May 15, 201963.6065.2763.2965.0464.762,327,100
May 14, 201963.5165.0063.3664.1863.902,201,100
May 13, 201963.0663.3662.0962.9062.632,268,800
May 10, 201963.1763.8462.3663.5863.312,329,500
May 09, 201962.4663.3961.8763.2662.991,877,800
May 08, 201962.3263.8462.2163.4463.172,537,000
May 07, 201961.8162.3261.1562.3062.039,202,700
May 06, 201961.9063.0861.1262.8162.542,618,000
May 03, 201962.7563.7662.0663.2362.962,662,900
May 02, 201961.7863.0361.1861.9361.662,991,100
May 01, 201964.3865.1563.1063.1162.842,170,000
Apr 30, 201964.5064.6463.7064.1263.853,587,700
Apr 29, 201964.0264.4263.3563.9263.652,737,400
Apr 26, 201963.4964.2262.7563.8563.583,828,900
Apr 25, 201966.4667.1563.9364.1863.907,603,500
Apr 24, 201967.7568.2565.7665.8565.574,279,000
Apr 23, 201967.7568.0866.8967.4667.173,839,000
Apr 22, 201966.9568.2766.2667.8867.594,294,700
Apr 18, 201966.0566.5965.6665.8665.582,199,100
Apr 17, 201966.6567.0065.7465.9265.642,135,300
Apr 16, 201965.2866.4864.6666.3166.032,643,200
Apr 15, 201965.7066.2665.2565.5465.262,041,800
Apr 12, 201965.0066.2564.6166.1065.826,405,700
Apr 11, 201962.9763.6962.2363.2963.022,128,400
Apr 10, 201962.9663.6362.8463.3663.092,856,800
Apr 09, 201962.7163.3161.8962.5462.273,084,400
Apr 08, 201963.1063.6262.5963.0862.814,155,500
Apr 05, 201961.0063.1060.8763.0062.734,768,400
Apr 04, 201959.5060.8159.1360.7560.492,487,900
Apr 03, 201960.5560.8159.3059.5659.301,893,800
Apr 02, 201961.5561.5560.1260.3560.093,058,500
Apr 01, 201961.0861.4560.4160.8460.582,580,400
Mar 29, 201961.5961.9360.1160.2359.972,244,600
Mar 28, 201959.6161.0359.5460.9660.701,747,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...