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
Aug 16, 2019	59.98	60.39	58.35	59.82	59.82	2,356,900
Aug 15, 2019	58.89	59.79	58.35	59.62	59.62	2,428,900
Aug 14, 2019	60.15	60.61	58.73	59.36	59.36	2,874,600
Aug 13, 2019	60.45	62.76	59.97	62.02	62.02	2,710,600
Aug 12, 2019	60.35	61.36	59.73	60.81	60.81	2,213,200
Aug 09, 2019	60.71	61.98	60.03	60.62	60.62	2,550,500
Aug 08, 2019	58.71	60.39	58.15	60.35	60.35	2,517,600
Aug 07, 2019	55.96	58.63	55.63	58.02	58.02	4,460,300
Aug 06, 2019	59.29	59.89	56.99	57.50	57.50	3,075,700
Aug 05, 2019	60.22	60.55	58.60	58.82	58.82	3,604,400
Aug 02, 2019	63.94	64.23	61.00	61.95	61.95	3,033,900
Aug 01, 2019	63.25	65.69	62.65	63.66	63.66	4,215,600
Jul 31, 2019	61.97	67.21	61.97	64.84	64.84	4,855,800
Jul 30, 2019	59.79	62.25	59.51	62.00	62.00	3,322,400
Jul 29, 2019	59.79	60.12	58.66	59.98	59.98	6,014,900
Jul 26, 2019	59.72	60.10	59.08	59.83	59.83	2,638,700
Jul 25, 2019	60.91	60.91	59.57	59.81	59.81	3,004,900
Jul 24, 2019	60.02	61.08	59.71	60.60	60.60	2,831,000
Jul 23, 2019	60.41	60.69	59.63	60.24	60.24	1,710,800
Jul 22, 2019	60.71	60.99	59.30	60.42	60.42	1,733,900
Jul 19, 2019	59.75	60.94	59.36	60.61	60.61	3,940,400
Jul 18, 2019	59.36	60.12	59.12	59.85	59.85	2,818,200
Jul 17, 2019	61.65	61.87	59.37	59.65	59.65	3,705,200
Jul 16, 2019	62.11	62.85	61.04	61.70	61.70	1,964,800
Jul 15, 2019	63.61	63.74	61.76	62.17	62.17	2,163,600
Jul 12, 2019	62.96	63.58	62.40	63.13	63.13	1,764,100
Jul 11, 2019	63.28	63.33	62.19	62.49	62.49	1,367,900
Jul 10, 2019	63.00	63.88	62.66	63.18	63.18	2,349,000
Jul 09, 2019	61.62	62.14	60.81	62.05	62.05	1,878,200
Jul 08, 2019	62.46	62.93	61.54	61.71	61.71	2,655,600
Jul 05, 2019	62.22	63.08	62.01	63.01	63.01	1,597,600
Jul 03, 2019	62.84	63.11	61.89	62.42	62.42	1,880,400
Jul 02, 2019	64.00	64.00	62.08	62.64	62.64	2,130,500
Jul 01, 2019	65.33	65.76	64.03	64.27	64.27	2,493,000
Jun 28, 2019	64.36	64.70	62.60	63.57	63.57	3,370,900
Jun 27, 2019	65.33	66.03	63.94	64.29	64.29	2,116,200
Jun 26, 2019	63.11	65.79	62.99	65.38	65.38	3,620,900
Jun 25, 2019	61.31	62.68	61.31	62.19	62.19	2,126,900
Jun 24, 2019	61.24	61.92	60.93	61.59	61.59	2,402,900
Jun 21, 2019	61.66	62.28	61.12	61.20	61.20	3,357,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...