HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201961.7162.0161.3961.6061.601,354,900
Dec 10, 201962.2262.2261.2861.7361.731,777,700
Dec 09, 201961.5662.4061.3561.7561.753,031,500
Dec 06, 201961.1662.5761.0062.2662.262,224,500
Dec 05, 201961.5861.9960.8460.9560.951,800,600
Dec 04, 201960.5461.6060.0061.2261.223,054,600
Dec 03, 201960.6160.9059.7259.7959.792,570,800
Dec 02, 201962.5562.9760.9261.1961.192,583,400
Nov 29, 201962.3562.8761.4962.0962.091,575,600
Nov 27, 201963.7363.7362.2963.1263.122,531,100
Nov 26, 201964.5865.1363.5363.5763.573,760,600
Nov 25, 201964.2865.1263.8164.7564.752,995,100
Nov 22, 201967.2567.2564.3564.3764.372,501,000
Nov 21, 201967.6567.6566.4066.9166.911,760,900
Nov 20, 201966.3668.1665.9767.1367.132,522,700
Nov 19, 201966.4166.9565.3066.2066.202,691,100
Nov 18, 201967.5567.7666.0266.7966.793,511,400
Nov 15, 201968.2568.7467.5968.0268.022,356,400
Nov 14, 201969.0369.4067.7267.8567.852,187,900
Nov 13, 201970.2170.4968.3568.9768.973,775,200
Nov 12, 201972.8474.1171.1671.8171.813,238,100
Nov 11, 201970.8172.9570.7072.8072.801,846,900
Nov 08, 201970.2272.1969.8871.8571.852,317,000
Nov 07, 201969.7970.8469.5770.7370.733,063,000
Nov 06, 201969.0669.7467.8368.6668.662,111,200
Nov 05, 201969.7669.9768.1569.7069.702,853,400
Nov 04, 201969.9470.4868.8669.2469.243,512,700
Nov 01, 201966.7669.3266.4168.9168.912,370,300
Oct 31, 201964.3765.7964.0365.7565.752,721,100
Oct 30, 201965.5667.1964.1964.7664.763,409,200
Oct 29, 201966.0968.7265.6367.8067.801,964,300
Oct 28, 201967.2767.6666.1566.5766.571,664,800
Oct 25, 201966.5267.4965.8566.7866.781,395,900
Oct 24, 201967.0167.4966.2066.8766.872,092,600
Oct 23, 201967.3867.5966.2366.6266.622,607,400
Oct 22, 201966.3468.6165.8767.5567.551,917,000
Oct 21, 201964.6866.0364.4065.9165.911,407,500
Oct 18, 201965.2666.1564.6964.9564.951,567,400
Oct 17, 201965.3665.6464.6365.1665.161,202,600
Oct 16, 201966.1266.5964.9965.2365.231,898,800
Oct 15, 201966.9267.6865.9666.1366.131,633,000
Oct 14, 201965.7667.5665.4567.1967.192,343,200
Oct 11, 201966.8367.7666.2666.7766.772,072,800
Oct 10, 201964.6966.1064.5165.9165.912,214,700
Oct 09, 201963.1564.7262.9364.3564.352,141,300
Oct 08, 201961.6763.4461.4062.1262.122,579,100
Oct 07, 201962.7663.6062.3662.7062.702,887,100
Oct 04, 201961.9462.5661.1262.3962.392,963,100
Oct 03, 201958.7861.8758.3161.7961.793,326,900
Oct 02, 201960.2160.4758.9059.3259.323,356,000
Oct 01, 201961.1762.0960.3460.6260.623,720,100
Sep 30, 201959.7160.8659.5360.4860.482,440,500
Sep 27, 201960.5361.7959.7660.1360.133,256,800
Sep 26, 201962.7762.8261.2261.6861.682,294,200
Sep 25, 201963.3864.1662.4863.5263.521,854,700
Sep 24, 201965.1365.3263.2564.3264.324,229,000
Sep 23, 201965.0066.0265.0065.5165.511,761,600
Sep 20, 201966.0666.6365.4065.6765.673,605,000
Sep 19, 201967.8068.0065.0065.5865.582,451,100
Sep 18, 201966.8068.0666.3566.9166.913,267,900
Sep 17, 201969.5069.9864.9167.8067.804,804,000
Sep 16, 201966.9571.0666.2870.2970.296,852,600
Sep 13, 201963.8164.1462.7563.2263.222,943,900
Sep 13, 20190.25 Dividend
Sep 12, 201963.2264.8063.0663.4863.232,703,500
Sep 11, 201963.6065.0963.2864.9564.693,408,200
Sep 10, 201964.4165.0462.2963.2162.966,012,000
Sep 09, 201964.8465.0563.0264.0663.814,823,100
Sep 06, 201963.8064.6563.3464.0463.794,074,200
Sep 05, 201965.5065.9964.8864.9964.732,379,000
Sep 04, 201964.2465.4063.4765.0464.782,561,700
Sep 03, 201961.3563.5961.0563.2863.032,632,800
Aug 30, 201962.4163.2361.5362.9562.702,063,000
Aug 29, 201962.0062.9961.5262.2461.992,793,700
Aug 28, 201960.3161.6559.7661.4361.192,939,900
Aug 27, 201960.2260.7959.1459.7159.471,988,700
Aug 26, 201960.6660.7459.1659.9259.681,796,200
Aug 23, 201962.2063.5559.2759.5659.333,797,100
Aug 22, 201964.9665.3363.8563.9563.701,386,500
Aug 21, 201963.6765.4163.5564.8364.572,961,500
Aug 20, 201962.5563.6462.3162.6062.352,414,000
Aug 19, 201961.1563.3960.6963.1562.904,036,100
Aug 16, 201959.9860.3959.3259.8259.582,387,700
Aug 15, 201958.8959.7958.3559.6259.392,434,500
Aug 14, 201960.1560.6158.7359.3659.132,874,600
Aug 13, 201960.4562.7659.9762.0261.782,710,600
Aug 12, 201960.3561.3659.7360.8160.572,213,200
Aug 09, 201960.7161.9860.0360.6260.382,550,500
Aug 08, 201958.7160.3958.1560.3560.112,517,600
Aug 07, 201955.9658.6355.6358.0257.794,460,300
Aug 06, 201959.2959.8956.9957.5057.273,075,700
Aug 05, 201960.2260.5558.6058.8258.593,604,400
Aug 02, 201963.9464.2361.0061.9561.713,033,900
Aug 01, 201963.2565.6962.6563.6663.414,215,600
Jul 31, 201961.9767.2161.9764.8464.584,855,800
Jul 30, 201959.7962.2559.5162.0061.763,322,400
Jul 29, 201959.7960.1258.6659.9859.746,014,900
Jul 26, 201959.7260.1059.0859.8359.592,638,700
Jul 25, 201960.9160.9159.5759.8159.573,004,900
Jul 24, 201960.0261.0859.7160.6060.362,831,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...