HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201965.7266.0263.9264.0964.092,767,934
May 21, 201965.5266.5065.2566.4666.462,106,000
May 20, 201965.7365.9764.9765.2865.282,147,600
May 17, 201965.5566.5665.3765.6965.691,648,600
May 16, 201965.6466.7265.4666.3566.352,268,900
May 15, 201963.6065.2763.2965.0465.042,327,100
May 14, 201963.5165.0063.3664.1864.182,201,100
May 13, 201963.0663.3662.0962.9062.902,268,800
May 10, 201963.1763.8462.3663.5863.582,329,500
May 09, 201962.4663.3961.8763.2663.261,877,800
May 08, 201962.3263.8462.2163.4463.442,537,000
May 07, 201961.8162.3261.1562.3062.309,202,700
May 06, 201961.9063.0861.1262.8162.812,618,000
May 03, 201962.7563.7662.0663.2363.232,662,900
May 02, 201961.7863.0361.1861.9361.932,991,100
May 01, 201964.3865.1563.1063.1163.112,170,000
Apr 30, 201964.5064.6463.7064.1264.123,587,700
Apr 29, 201964.0264.4263.3563.9263.922,737,400
Apr 26, 201963.4964.2262.7563.8563.853,828,900
Apr 25, 201966.4667.1563.9364.1864.187,603,500
Apr 24, 201967.7568.2565.7665.8565.854,279,000
Apr 23, 201967.7568.0866.8967.4667.463,839,000
Apr 22, 201966.9568.2766.2667.8867.884,294,700
Apr 18, 201966.0566.5965.6665.8665.862,199,100
Apr 17, 201966.6567.0065.7465.9265.922,135,300
Apr 16, 201965.2866.4864.6666.3166.312,643,200
Apr 15, 201965.7066.2665.2565.5465.542,041,800
Apr 12, 201965.0066.2564.6166.1066.106,405,700
Apr 11, 201962.9763.6962.2363.2963.292,128,400
Apr 10, 201962.9663.6362.8463.3663.362,856,800
Apr 09, 201962.7163.3161.8962.5462.543,084,400
Apr 08, 201963.1063.6262.5963.0863.084,155,500
Apr 05, 201961.0063.1060.8763.0063.004,768,400
Apr 04, 201959.5060.8159.1360.7560.752,487,900
Apr 03, 201960.5560.8159.3059.5659.561,893,800
Apr 02, 201961.5561.5560.1260.3560.353,058,500
Apr 01, 201961.0861.4560.4160.8460.842,580,400
Mar 29, 201961.5961.9360.1160.2360.232,244,600
Mar 28, 201959.6161.0359.5460.9660.961,747,400
Mar 27, 201961.0361.5159.8560.2660.262,283,700
Mar 26, 201960.6961.5360.1661.0961.093,149,200
Mar 25, 201958.6059.8158.0559.5459.542,997,200
Mar 22, 201959.7060.2157.9658.7558.753,292,500
Mar 21, 201959.8160.9959.6060.8060.802,210,700
Mar 20, 201957.9360.6357.4459.9559.953,905,200
Mar 19, 201959.6359.6557.6357.9957.992,959,300
Mar 18, 201958.4759.3258.2859.1359.132,114,600
Mar 15, 201957.5458.6157.1758.2558.254,319,000
Mar 15, 20190.25 Dividend
Mar 14, 201958.0258.7957.7457.9657.713,572,400
Mar 13, 201957.8758.4457.4058.0657.813,870,900
Mar 12, 201956.3857.6556.1057.2156.962,852,500
Mar 11, 201955.7456.4655.1855.9355.694,506,300
Mar 08, 201955.0755.1954.2655.0054.763,367,100
Mar 07, 201956.9257.2456.0056.6156.374,371,100
Mar 06, 201958.0958.0956.0056.7456.504,072,000
Mar 05, 201959.9159.9358.7559.1558.894,571,600
Mar 04, 201959.7860.0058.0159.3359.073,319,900
Mar 01, 201958.2659.7458.2659.2358.973,450,700
Feb 28, 201958.3358.3357.1157.8557.605,634,900
Feb 27, 201958.2059.9357.8058.1457.893,525,300
Feb 26, 201957.3958.3557.2057.6957.442,859,700
Feb 25, 201956.6658.0456.5857.5457.292,204,900
Feb 22, 201958.3558.5557.0157.1656.912,966,900
Feb 21, 201958.3258.6557.4857.6857.433,254,800
Feb 20, 201957.3758.9257.3558.6458.392,388,200
Feb 19, 201957.0157.7356.5557.5957.342,918,900
Feb 15, 201957.7658.2357.2957.5857.332,604,400
Feb 14, 201955.7157.6155.5557.0756.822,994,500
Feb 13, 201955.3657.6655.3656.0055.763,762,900
Feb 12, 201954.8255.5354.5455.1454.904,035,600
Feb 11, 201951.8353.6951.3453.5853.352,469,000
Feb 08, 201952.3152.5851.1052.4752.243,398,800
Feb 07, 201954.2054.4852.0152.4052.173,740,500
Feb 06, 201954.7055.1654.1354.9454.704,075,600
Feb 05, 201955.4055.8754.2954.4154.183,209,200
Feb 04, 201954.7755.8054.2555.6755.432,592,200
Feb 01, 201954.6056.6254.4155.6655.425,369,500
Jan 31, 201954.0455.3853.8654.0053.777,623,100
Jan 30, 201952.9254.0551.2853.9353.704,999,800
Jan 29, 201952.2552.5751.6951.8751.654,688,000
Jan 28, 201951.5652.1151.0551.7351.514,012,400
Jan 25, 201951.5453.6351.4753.1052.875,046,700
Jan 24, 201950.9051.8950.3751.0050.784,396,400
Jan 23, 201952.3552.3550.0851.0550.833,562,600
Jan 22, 201951.9352.5951.5051.8751.654,486,200
Jan 18, 201952.5152.9551.7952.8152.585,504,600
Jan 17, 201950.7152.4150.5651.8451.622,964,200
Jan 16, 201951.8552.1051.1551.2851.064,309,600
Jan 15, 201951.6052.4151.4251.8251.605,974,600
Jan 14, 201950.4051.3850.2150.8150.593,986,300
Jan 11, 201951.0151.3350.2051.2751.054,236,700
Jan 10, 201949.6852.0449.1151.9551.738,692,500
Jan 09, 201949.1550.5648.6050.1649.946,525,800
Jan 08, 201948.7048.7947.5448.4848.275,405,900
Jan 07, 201945.8148.1745.1047.8847.677,827,100
Jan 04, 201943.5045.8643.0045.6945.499,819,300
Jan 03, 201942.4042.8540.6042.3942.216,034,500
Jan 02, 201939.2942.4039.0842.2442.064,692,200
Dec 31, 201840.6541.3240.0840.5040.334,513,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...