HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201961.2461.9061.0261.2261.2281,030
Jun 21, 201961.6662.2861.1261.2061.203,168,100
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
Mar 27, 201961.0361.5159.8560.2660.002,283,700
Mar 26, 201960.6961.5360.1661.0960.833,149,200
Mar 25, 201958.6059.8158.0559.5459.282,997,200
Mar 22, 201959.7060.2157.9658.7558.503,292,500
Mar 21, 201959.8160.9959.6060.8060.542,210,700
Mar 20, 201957.9360.6357.4459.9559.693,905,200
Mar 19, 201959.6359.6557.6357.9957.742,959,300
Mar 18, 201958.4759.3258.2859.1358.882,114,600
Mar 15, 201957.5458.6157.1758.2558.004,319,000
Mar 15, 20190.25 Dividend
Mar 14, 201958.0258.7957.7457.9657.463,572,400
Mar 13, 201957.8758.4457.4058.0657.563,870,900
Mar 12, 201956.3857.6556.1057.2156.722,852,500
Mar 11, 201955.7456.4655.1855.9355.454,506,300
Mar 08, 201955.0755.1954.2655.0054.533,367,100
Mar 07, 201956.9257.2456.0056.6156.124,371,100
Mar 06, 201958.0958.0956.0056.7456.254,072,000
Mar 05, 201959.9159.9358.7559.1558.644,571,600
Mar 04, 201959.7860.0058.0159.3358.823,319,900
Mar 01, 201958.2659.7458.2659.2358.723,450,700
Feb 28, 201958.3358.3357.1157.8557.355,634,900
Feb 27, 201958.2059.9357.8058.1457.643,525,300
Feb 26, 201957.3958.3557.2057.6957.192,859,700
Feb 25, 201956.6658.0456.5857.5457.052,204,900
Feb 22, 201958.3558.5557.0157.1656.672,966,900
Feb 21, 201958.3258.6557.4857.6857.183,254,800
Feb 20, 201957.3758.9257.3558.6458.142,388,200
Feb 19, 201957.0157.7356.5557.5957.102,918,900
Feb 15, 201957.7658.2357.2957.5857.092,604,400
Feb 14, 201955.7157.6155.5557.0756.582,994,500
Feb 13, 201955.3657.6655.3656.0055.523,762,900
Feb 12, 201954.8255.5354.5455.1454.674,035,600
Feb 11, 201951.8353.6951.3453.5853.122,469,000
Feb 08, 201952.3152.5851.1052.4752.023,398,800
Feb 07, 201954.2054.4852.0152.4051.953,740,500
Feb 06, 201954.7055.1654.1354.9454.474,075,600
Feb 05, 201955.4055.8754.2954.4153.943,209,200
Feb 04, 201954.7755.8054.2555.6755.192,592,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...