Mail

HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	61.71	62.01	61.39	61.60	61.60	1,354,900
Dec 10, 2019	62.22	62.22	61.28	61.73	61.73	1,777,700
Dec 09, 2019	61.56	62.40	61.35	61.75	61.75	3,031,500
Dec 06, 2019	61.16	62.57	61.00	62.26	62.26	2,224,500
Dec 05, 2019	61.58	61.99	60.84	60.95	60.95	1,800,600
Dec 04, 2019	60.54	61.60	60.00	61.22	61.22	3,054,600
Dec 03, 2019	60.61	60.90	59.72	59.79	59.79	2,570,800
Dec 02, 2019	62.55	62.97	60.92	61.19	61.19	2,583,400
Nov 29, 2019	62.35	62.87	61.49	62.09	62.09	1,575,600
Nov 27, 2019	63.73	63.73	62.29	63.12	63.12	2,531,100
Nov 26, 2019	64.58	65.13	63.53	63.57	63.57	3,760,600
Nov 25, 2019	64.28	65.12	63.81	64.75	64.75	2,995,100
Nov 22, 2019	67.25	67.25	64.35	64.37	64.37	2,501,000
Nov 21, 2019	67.65	67.65	66.40	66.91	66.91	1,760,900
Nov 20, 2019	66.36	68.16	65.97	67.13	67.13	2,522,700
Nov 19, 2019	66.41	66.95	65.30	66.20	66.20	2,691,100
Nov 18, 2019	67.55	67.76	66.02	66.79	66.79	3,511,400
Nov 15, 2019	68.25	68.74	67.59	68.02	68.02	2,356,400
Nov 14, 2019	69.03	69.40	67.72	67.85	67.85	2,187,900
Nov 13, 2019	70.21	70.49	68.35	68.97	68.97	3,775,200
Nov 12, 2019	72.84	74.11	71.16	71.81	71.81	3,238,100
Nov 11, 2019	70.81	72.95	70.70	72.80	72.80	1,846,900
Nov 08, 2019	70.22	72.19	69.88	71.85	71.85	2,317,000
Nov 07, 2019	69.79	70.84	69.57	70.73	70.73	3,063,000
Nov 06, 2019	69.06	69.74	67.83	68.66	68.66	2,111,200
Nov 05, 2019	69.76	69.97	68.15	69.70	69.70	2,853,400
Nov 04, 2019	69.94	70.48	68.86	69.24	69.24	3,512,700
Nov 01, 2019	66.76	69.32	66.41	68.91	68.91	2,370,300
Oct 31, 2019	64.37	65.79	64.03	65.75	65.75	2,721,100
Oct 30, 2019	65.56	67.19	64.19	64.76	64.76	3,409,200
Oct 29, 2019	66.09	68.72	65.63	67.80	67.80	1,964,300
Oct 28, 2019	67.27	67.66	66.15	66.57	66.57	1,664,800
Oct 25, 2019	66.52	67.49	65.85	66.78	66.78	1,395,900
Oct 24, 2019	67.01	67.49	66.20	66.87	66.87	2,092,600
Oct 23, 2019	67.38	67.59	66.23	66.62	66.62	2,607,400
Oct 22, 2019	66.34	68.61	65.87	67.55	67.55	1,917,000
Oct 21, 2019	64.68	66.03	64.40	65.91	65.91	1,407,500
Oct 18, 2019	65.26	66.15	64.69	64.95	64.95	1,567,400
Oct 17, 2019	65.36	65.64	64.63	65.16	65.16	1,202,600
Oct 16, 2019	66.12	66.59	64.99	65.23	65.23	1,898,800
Oct 15, 2019	66.92	67.68	65.96	66.13	66.13	1,633,000
Oct 14, 2019	65.76	67.56	65.45	67.19	67.19	2,343,200
Oct 11, 2019	66.83	67.76	66.26	66.77	66.77	2,072,800
Oct 10, 2019	64.69	66.10	64.51	65.91	65.91	2,214,700
Oct 09, 2019	63.15	64.72	62.93	64.35	64.35	2,141,300
Oct 08, 2019	61.67	63.44	61.40	62.12	62.12	2,579,100
Oct 07, 2019	62.76	63.60	62.36	62.70	62.70	2,887,100
Oct 04, 2019	61.94	62.56	61.12	62.39	62.39	2,963,100
Oct 03, 2019	58.78	61.87	58.31	61.79	61.79	3,326,900
Oct 02, 2019	60.21	60.47	58.90	59.32	59.32	3,356,000
Oct 01, 2019	61.17	62.09	60.34	60.62	60.62	3,720,100
Sep 30, 2019	59.71	60.86	59.53	60.48	60.48	2,440,500
Sep 27, 2019	60.53	61.79	59.76	60.13	60.13	3,256,800
Sep 26, 2019	62.77	62.82	61.22	61.68	61.68	2,294,200
Sep 25, 2019	63.38	64.16	62.48	63.52	63.52	1,854,700
Sep 24, 2019	65.13	65.32	63.25	64.32	64.32	4,229,000
Sep 23, 2019	65.00	66.02	65.00	65.51	65.51	1,761,600
Sep 20, 2019	66.06	66.63	65.40	65.67	65.67	3,605,000
Sep 19, 2019	67.80	68.00	65.00	65.58	65.58	2,451,100
Sep 18, 2019	66.80	68.06	66.35	66.91	66.91	3,267,900
Sep 17, 2019	69.50	69.98	64.91	67.80	67.80	4,804,000
Sep 16, 2019	66.95	71.06	66.28	70.29	70.29	6,852,600
Sep 13, 2019	63.81	64.14	62.75	63.22	63.22	2,943,900
Sep 13, 2019	0.25 Dividend
Sep 12, 2019	63.22	64.80	63.06	63.48	63.23	2,703,500
Sep 11, 2019	63.60	65.09	63.28	64.95	64.69	3,408,200
Sep 10, 2019	64.41	65.04	62.29	63.21	62.96	6,012,000
Sep 09, 2019	64.84	65.05	63.02	64.06	63.81	4,823,100
Sep 06, 2019	63.80	64.65	63.34	64.04	63.79	4,074,200
Sep 05, 2019	65.50	65.99	64.88	64.99	64.73	2,379,000
Sep 04, 2019	64.24	65.40	63.47	65.04	64.78	2,561,700
Sep 03, 2019	61.35	63.59	61.05	63.28	63.03	2,632,800
Aug 30, 2019	62.41	63.23	61.53	62.95	62.70	2,063,000
Aug 29, 2019	62.00	62.99	61.52	62.24	61.99	2,793,700
Aug 28, 2019	60.31	61.65	59.76	61.43	61.19	2,939,900
Aug 27, 2019	60.22	60.79	59.14	59.71	59.47	1,988,700
Aug 26, 2019	60.66	60.74	59.16	59.92	59.68	1,796,200
Aug 23, 2019	62.20	63.55	59.27	59.56	59.33	3,797,100
Aug 22, 2019	64.96	65.33	63.85	63.95	63.70	1,386,500
Aug 21, 2019	63.67	65.41	63.55	64.83	64.57	2,961,500
Aug 20, 2019	62.55	63.64	62.31	62.60	62.35	2,414,000
Aug 19, 2019	61.15	63.39	60.69	63.15	62.90	4,036,100
Aug 16, 2019	59.98	60.39	59.32	59.82	59.58	2,387,700
Aug 15, 2019	58.89	59.79	58.35	59.62	59.39	2,434,500
Aug 14, 2019	60.15	60.61	58.73	59.36	59.13	2,874,600
Aug 13, 2019	60.45	62.76	59.97	62.02	61.78	2,710,600
Aug 12, 2019	60.35	61.36	59.73	60.81	60.57	2,213,200
Aug 09, 2019	60.71	61.98	60.03	60.62	60.38	2,550,500
Aug 08, 2019	58.71	60.39	58.15	60.35	60.11	2,517,600
Aug 07, 2019	55.96	58.63	55.63	58.02	57.79	4,460,300
Aug 06, 2019	59.29	59.89	56.99	57.50	57.27	3,075,700
Aug 05, 2019	60.22	60.55	58.60	58.82	58.59	3,604,400
Aug 02, 2019	63.94	64.23	61.00	61.95	61.71	3,033,900
Aug 01, 2019	63.25	65.69	62.65	63.66	63.41	4,215,600
Jul 31, 2019	61.97	67.21	61.97	64.84	64.58	4,855,800
Jul 30, 2019	59.79	62.25	59.51	62.00	61.76	3,322,400
Jul 29, 2019	59.79	60.12	58.66	59.98	59.74	6,014,900
Jul 26, 2019	59.72	60.10	59.08	59.83	59.59	2,638,700
Jul 25, 2019	60.91	60.91	59.57	59.81	59.57	3,004,900
Jul 24, 2019	60.02	61.08	59.71	60.60	60.36	2,831,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...