Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

50.68+0.84 (+1.69%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2020	-	-	-	-	-	-
Aug 04, 2020	49.65	50.84	49.65	50.68	50.68	1,665,200
Aug 03, 2020	49.32	50.46	48.56	49.84	49.84	1,611,500
Jul 31, 2020	47.12	49.29	46.96	49.21	49.21	2,344,000
Jul 30, 2020	48.64	49.04	46.54	47.54	47.54	2,700,500
Jul 29, 2020	50.01	50.30	48.75	50.00	50.00	2,492,200
Jul 28, 2020	49.99	50.31	47.97	48.10	48.10	2,477,800
Jul 27, 2020	50.15	50.95	49.74	50.29	50.29	1,122,500
Jul 24, 2020	51.23	51.91	50.39	50.46	50.46	1,125,500
Jul 23, 2020	51.37	51.81	50.11	51.04	51.04	1,609,500
Jul 22, 2020	51.25	52.57	50.10	52.09	52.09	1,838,200
Jul 21, 2020	49.06	52.90	49.06	52.26	52.26	2,959,300
Jul 20, 2020	47.92	49.37	47.89	48.20	48.20	1,987,100
Jul 17, 2020	49.05	49.80	47.71	47.87	47.87	1,498,100
Jul 16, 2020	48.20	49.42	47.29	48.67	48.67	1,374,500
Jul 15, 2020	48.80	49.06	46.97	48.66	48.66	3,034,700
Jul 14, 2020	45.08	47.60	44.78	47.48	47.48	2,125,100
Jul 13, 2020	45.26	46.58	44.02	45.33	45.33	2,195,400
Jul 10, 2020	44.38	45.62	44.14	44.90	44.90	2,617,200
Jul 09, 2020	48.99	49.20	44.62	44.68	44.68	4,375,800
Jul 08, 2020	48.46	49.70	48.14	49.32	49.32	1,944,000
Jul 07, 2020	48.79	49.92	48.14	48.36	48.36	1,912,300
Jul 06, 2020	52.46	52.46	48.82	49.49	49.49	2,745,600
Jul 02, 2020	51.20	52.08	51.00	51.49	51.49	1,851,300
Jul 01, 2020	51.72	52.30	49.54	49.85	49.85	1,850,800
Jun 30, 2020	49.31	52.19	49.31	51.81	51.81	2,204,700
Jun 29, 2020	48.88	49.96	48.42	49.94	49.94	1,638,200
Jun 26, 2020	49.92	50.08	48.20	48.48	48.48	2,672,000
Jun 25, 2020	48.59	50.71	48.01	50.63	50.63	1,499,100
Jun 24, 2020	51.53	51.80	48.90	48.96	48.96	1,971,000
Jun 23, 2020	52.50	53.73	52.32	52.41	52.41	2,207,000
Jun 22, 2020	50.94	51.97	50.17	51.82	51.82	1,934,200
Jun 19, 2020	53.55	53.55	51.24	51.24	51.24	4,852,200
Jun 18, 2020	49.87	51.99	49.65	51.65	51.65	2,140,000
Jun 17, 2020	51.94	52.06	50.41	50.41	50.41	1,855,800
Jun 16, 2020	52.50	52.56	49.75	52.21	52.21	2,398,700
Jun 15, 2020	46.76	49.92	46.26	49.60	49.60	2,327,700
Jun 12, 2020	51.11	51.71	47.92	49.61	49.61	2,928,600
Jun 12, 2020	0.25 Dividend
Jun 11, 2020	49.55	51.86	48.21	48.57	48.32	3,543,700
Jun 10, 2020	56.18	56.73	53.54	53.57	53.29	2,203,400
Jun 09, 2020	57.09	58.66	56.40	57.67	57.37	2,841,400
Jun 08, 2020	59.83	60.03	58.01	59.98	59.67	4,411,400
Jun 05, 2020	56.00	57.93	55.45	57.03	56.74	6,349,800
Jun 04, 2020	51.82	53.23	51.10	52.48	52.21	1,655,300
Jun 03, 2020	52.81	52.99	50.66	52.11	51.84	2,245,000
Jun 02, 2020	50.08	52.01	49.73	51.74	51.47	3,169,700
Jun 01, 2020	47.59	48.94	47.11	48.70	48.45	2,458,300
May 29, 2020	48.75	48.75	46.48	47.47	47.23	2,653,400
May 28, 2020	49.56	49.79	48.33	48.44	48.19	2,185,900
May 27, 2020	49.43	49.57	47.34	49.39	49.14	1,450,800
May 26, 2020	49.07	49.61	48.08	48.63	48.38	1,934,700
May 22, 2020	46.64	47.19	46.26	47.10	46.86	1,884,300
May 21, 2020	47.65	48.20	46.51	47.24	47.00	1,320,500
May 20, 2020	47.18	48.37	47.00	47.34	47.10	1,616,800
May 19, 2020	49.30	49.30	45.76	45.86	45.62	1,896,200
May 18, 2020	47.22	50.05	46.92	49.11	48.86	3,063,300
May 15, 2020	42.45	45.23	42.34	44.07	43.84	2,604,900
May 14, 2020	41.54	43.89	40.30	42.77	42.55	2,829,600
May 13, 2020	45.10	46.07	41.88	42.36	42.14	2,757,500
May 12, 2020	47.50	47.75	44.59	44.80	44.57	2,496,400
May 11, 2020	47.74	48.30	46.82	47.13	46.89	2,038,500
May 08, 2020	47.69	48.51	47.11	48.48	48.23	2,087,900
May 07, 2020	46.90	48.70	45.71	46.40	46.16	2,997,400
May 06, 2020	46.10	46.65	44.55	45.01	44.78	2,690,600
May 05, 2020	49.00	49.18	45.89	46.14	45.90	2,746,900
May 04, 2020	43.13	46.72	42.71	46.29	46.05	3,527,500
May 01, 2020	47.28	47.74	43.97	44.28	44.05	2,821,600
Apr 30, 2020	49.62	50.40	47.47	48.64	48.39	3,869,000
Apr 29, 2020	46.58	49.27	45.81	49.01	48.76	3,982,100
Apr 28, 2020	44.17	44.67	42.83	44.30	44.07	2,632,200
Apr 27, 2020	41.37	43.48	40.44	43.17	42.95	2,386,300
Apr 24, 2020	42.64	43.34	40.71	42.46	42.24	3,974,000
Apr 23, 2020	41.66	42.67	40.63	41.67	41.46	3,646,900
Apr 22, 2020	38.56	39.51	37.10	39.38	39.18	3,213,700
Apr 21, 2020	34.13	37.18	33.74	36.37	36.18	4,213,300
Apr 20, 2020	33.96	37.42	33.69	35.93	35.75	4,413,000
Apr 17, 2020	32.99	37.54	32.62	37.35	37.16	4,443,700
Apr 16, 2020	34.86	34.89	32.41	32.54	32.37	4,296,500
Apr 15, 2020	36.00	36.68	34.03	35.42	35.24	4,694,500
Apr 14, 2020	39.42	39.56	38.05	38.60	38.40	3,109,200
Apr 13, 2020	41.77	42.27	39.32	39.91	39.70	2,542,000
Apr 09, 2020	41.32	43.80	38.55	40.38	40.17	5,153,200
Apr 08, 2020	35.97	39.37	35.79	39.18	38.98	3,078,500
Apr 07, 2020	37.87	38.99	34.99	35.14	34.96	3,681,700
Apr 06, 2020	33.95	35.63	32.59	35.13	34.95	3,551,700
Apr 03, 2020	36.96	37.42	31.05	33.52	33.35	5,667,900
Apr 02, 2020	33.73	37.50	32.15	35.30	35.12	5,309,000
Apr 01, 2020	32.19	32.53	30.58	31.98	31.82	3,881,000
Mar 31, 2020	33.29	35.34	32.62	33.30	33.13	3,576,500
Mar 30, 2020	32.76	33.19	29.83	31.93	31.77	7,572,400
Mar 27, 2020	34.90	35.85	33.76	34.03	33.85	3,161,700
Mar 26, 2020	34.82	37.62	34.51	36.68	36.49	4,157,300
Mar 25, 2020	34.76	37.17	32.71	34.74	34.56	4,065,100
Mar 24, 2020	31.23	34.90	30.38	34.52	34.34	4,221,600
Mar 23, 2020	30.70	31.30	27.77	28.91	28.76	5,406,700
Mar 20, 2020	32.03	32.82	29.59	30.69	30.53	5,850,500
Mar 19, 2020	30.40	33.73	29.12	31.13	30.97	4,651,700
Mar 18, 2020	28.39	30.43	26.06	30.14	29.98	8,249,800
Mar 17, 2020	30.94	34.49	29.80	30.62	30.46	7,519,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,304.50+4.50(+0.14%)

Dow Futures26,777.00+60.00(+0.22%)

Nasdaq Futures11,099.00+13.00(+0.12%)

Hess Corporation (HES)

S&P Futures
3,304.50
+4.50(+0.14%)

Dow Futures
26,777.00
+60.00(+0.22%)

Nasdaq Futures
11,099.00
+13.00(+0.12%)