Mail

HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	61.24	61.90	61.02	61.22	61.22	81,030
Jun 21, 2019	61.66	62.28	61.12	61.20	61.20	3,168,100
Jun 20, 2019	60.49	61.75	60.31	61.32	61.32	3,548,400
Jun 19, 2019	58.57	59.51	57.90	58.92	58.92	2,106,400
Jun 18, 2019	58.56	59.76	57.51	58.71	58.71	3,647,000
Jun 17, 2019	56.85	58.28	56.77	57.86	57.86	2,656,900
Jun 14, 2019	58.04	58.48	56.98	57.25	57.25	4,809,100
Jun 14, 2019	0.25 Dividend
Jun 13, 2019	58.03	58.91	57.71	58.31	58.06	3,230,400
Jun 12, 2019	57.32	58.13	56.63	56.71	56.47	4,592,300
Jun 11, 2019	58.03	58.60	57.41	58.00	57.75	2,770,100
Jun 10, 2019	56.81	57.91	56.42	57.28	57.03	2,174,800
Jun 07, 2019	55.72	56.91	55.35	56.55	56.31	4,557,300
Jun 06, 2019	54.32	55.77	54.32	55.52	55.28	4,964,700
Jun 05, 2019	55.99	56.06	53.58	54.18	53.95	4,479,600
Jun 04, 2019	55.20	55.93	54.38	55.84	55.60	3,408,500
Jun 03, 2019	56.30	56.61	54.52	54.73	54.50	3,584,400
May 31, 2019	56.33	57.15	55.58	55.86	55.62	2,807,700
May 30, 2019	58.44	58.87	57.46	57.79	57.54	1,832,800
May 29, 2019	57.95	58.56	57.24	58.54	58.29	2,569,000
May 28, 2019	60.15	60.69	59.07	59.18	58.93	2,449,400
May 24, 2019	59.90	61.00	58.54	59.47	59.22	2,504,100
May 23, 2019	62.19	62.39	58.00	59.01	58.76	4,962,600
May 22, 2019	65.72	66.02	63.93	64.09	63.82	2,984,600
May 21, 2019	65.52	66.50	65.25	66.46	66.18	2,106,000
May 20, 2019	65.73	65.97	64.97	65.28	65.00	2,147,600
May 17, 2019	65.55	66.56	65.37	65.69	65.41	1,648,600
May 16, 2019	65.64	66.72	65.46	66.35	66.07	2,268,900
May 15, 2019	63.60	65.27	63.29	65.04	64.76	2,327,100
May 14, 2019	63.51	65.00	63.36	64.18	63.90	2,201,100
May 13, 2019	63.06	63.36	62.09	62.90	62.63	2,268,800
May 10, 2019	63.17	63.84	62.36	63.58	63.31	2,329,500
May 09, 2019	62.46	63.39	61.87	63.26	62.99	1,877,800
May 08, 2019	62.32	63.84	62.21	63.44	63.17	2,537,000
May 07, 2019	61.81	62.32	61.15	62.30	62.03	9,202,700
May 06, 2019	61.90	63.08	61.12	62.81	62.54	2,618,000
May 03, 2019	62.75	63.76	62.06	63.23	62.96	2,662,900
May 02, 2019	61.78	63.03	61.18	61.93	61.66	2,991,100
May 01, 2019	64.38	65.15	63.10	63.11	62.84	2,170,000
Apr 30, 2019	64.50	64.64	63.70	64.12	63.85	3,587,700
Apr 29, 2019	64.02	64.42	63.35	63.92	63.65	2,737,400
Apr 26, 2019	63.49	64.22	62.75	63.85	63.58	3,828,900
Apr 25, 2019	66.46	67.15	63.93	64.18	63.90	7,603,500
Apr 24, 2019	67.75	68.25	65.76	65.85	65.57	4,279,000
Apr 23, 2019	67.75	68.08	66.89	67.46	67.17	3,839,000
Apr 22, 2019	66.95	68.27	66.26	67.88	67.59	4,294,700
Apr 18, 2019	66.05	66.59	65.66	65.86	65.58	2,199,100
Apr 17, 2019	66.65	67.00	65.74	65.92	65.64	2,135,300
Apr 16, 2019	65.28	66.48	64.66	66.31	66.03	2,643,200
Apr 15, 2019	65.70	66.26	65.25	65.54	65.26	2,041,800
Apr 12, 2019	65.00	66.25	64.61	66.10	65.82	6,405,700
Apr 11, 2019	62.97	63.69	62.23	63.29	63.02	2,128,400
Apr 10, 2019	62.96	63.63	62.84	63.36	63.09	2,856,800
Apr 09, 2019	62.71	63.31	61.89	62.54	62.27	3,084,400
Apr 08, 2019	63.10	63.62	62.59	63.08	62.81	4,155,500
Apr 05, 2019	61.00	63.10	60.87	63.00	62.73	4,768,400
Apr 04, 2019	59.50	60.81	59.13	60.75	60.49	2,487,900
Apr 03, 2019	60.55	60.81	59.30	59.56	59.30	1,893,800
Apr 02, 2019	61.55	61.55	60.12	60.35	60.09	3,058,500
Apr 01, 2019	61.08	61.45	60.41	60.84	60.58	2,580,400
Mar 29, 2019	61.59	61.93	60.11	60.23	59.97	2,244,600
Mar 28, 2019	59.61	61.03	59.54	60.96	60.70	1,747,400
Mar 27, 2019	61.03	61.51	59.85	60.26	60.00	2,283,700
Mar 26, 2019	60.69	61.53	60.16	61.09	60.83	3,149,200
Mar 25, 2019	58.60	59.81	58.05	59.54	59.28	2,997,200
Mar 22, 2019	59.70	60.21	57.96	58.75	58.50	3,292,500
Mar 21, 2019	59.81	60.99	59.60	60.80	60.54	2,210,700
Mar 20, 2019	57.93	60.63	57.44	59.95	59.69	3,905,200
Mar 19, 2019	59.63	59.65	57.63	57.99	57.74	2,959,300
Mar 18, 2019	58.47	59.32	58.28	59.13	58.88	2,114,600
Mar 15, 2019	57.54	58.61	57.17	58.25	58.00	4,319,000
Mar 15, 2019	0.25 Dividend
Mar 14, 2019	58.02	58.79	57.74	57.96	57.46	3,572,400
Mar 13, 2019	57.87	58.44	57.40	58.06	57.56	3,870,900
Mar 12, 2019	56.38	57.65	56.10	57.21	56.72	2,852,500
Mar 11, 2019	55.74	56.46	55.18	55.93	55.45	4,506,300
Mar 08, 2019	55.07	55.19	54.26	55.00	54.53	3,367,100
Mar 07, 2019	56.92	57.24	56.00	56.61	56.12	4,371,100
Mar 06, 2019	58.09	58.09	56.00	56.74	56.25	4,072,000
Mar 05, 2019	59.91	59.93	58.75	59.15	58.64	4,571,600
Mar 04, 2019	59.78	60.00	58.01	59.33	58.82	3,319,900
Mar 01, 2019	58.26	59.74	58.26	59.23	58.72	3,450,700
Feb 28, 2019	58.33	58.33	57.11	57.85	57.35	5,634,900
Feb 27, 2019	58.20	59.93	57.80	58.14	57.64	3,525,300
Feb 26, 2019	57.39	58.35	57.20	57.69	57.19	2,859,700
Feb 25, 2019	56.66	58.04	56.58	57.54	57.05	2,204,900
Feb 22, 2019	58.35	58.55	57.01	57.16	56.67	2,966,900
Feb 21, 2019	58.32	58.65	57.48	57.68	57.18	3,254,800
Feb 20, 2019	57.37	58.92	57.35	58.64	58.14	2,388,200
Feb 19, 2019	57.01	57.73	56.55	57.59	57.10	2,918,900
Feb 15, 2019	57.76	58.23	57.29	57.58	57.09	2,604,400
Feb 14, 2019	55.71	57.61	55.55	57.07	56.58	2,994,500
Feb 13, 2019	55.36	57.66	55.36	56.00	55.52	3,762,900
Feb 12, 2019	54.82	55.53	54.54	55.14	54.67	4,035,600
Feb 11, 2019	51.83	53.69	51.34	53.58	53.12	2,469,000
Feb 08, 2019	52.31	52.58	51.10	52.47	52.02	3,398,800
Feb 07, 2019	54.20	54.48	52.01	52.40	51.95	3,740,500
Feb 06, 2019	54.70	55.16	54.13	54.94	54.47	4,075,600
Feb 05, 2019	55.40	55.87	54.29	54.41	53.94	3,209,200
Feb 04, 2019	54.77	55.80	54.25	55.67	55.19	2,592,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...