Hess Corporation Historical Stock Prices

HES 
$72.3
*  
1.20
1.63%
Get HES Alerts
*Delayed - data as of Mar. 6, 2015 11:31 ET  -  Find a broker to begin trading HES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HES Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31  73.01  73.295  72.15  72.30 750,295
03/05/2015 74.38 74.56 73.5 73.5 2,626,153
03/04/2015 74.72 74.95 73.77 74.84 2,240,940
03/03/2015 74.22 75.14 73.98 74.49 2,187,426
03/02/2015 74.8 74.85 73.16 74.11 3,050,868
02/27/2015 75.84 76.03 74.96 75.08 3,349,041
02/26/2015 75.93 76.34 74.69 75.43 2,704,813
02/25/2015 76.36 77.37 76.16 76.65 2,044,701
02/24/2015 76.44 76.72 75.64 76.49 2,011,781
02/23/2015 75.16 76.56 75.01 75.87 3,779,856
02/20/2015 76.42 76.7 75.5 76.3 2,563,247
02/19/2015 74.54 76.97 74.11 76.48 4,111,342
02/18/2015 76.2 77.55 75.9956 77.1 2,867,058
02/17/2015 75.99 77.63 75.53 77.34 3,622,452
02/13/2015 75.68 77.06 75.37 76.83 3,505,170
02/12/2015 73.76 74.87 73.42 74.71 3,718,624
02/11/2015 71.65 73.56 71.36 72.8 2,982,867
02/10/2015 73.47 73.66 71.46 72.79 2,915,687
02/09/2015 74.47 74.65 73.22 73.78 2,904,564
02/06/2015 73.87 74.34 72.5 72.97 2,679,210
02/05/2015 72.75 73.93 72.17 73.17 4,893,310
02/04/2015 71.42 72.61 70.85 72.01 3,624,952
02/03/2015 71.24 73.36 71.08 72.68 4,812,359
02/02/2015 68.84 70.38 68.478 70.08 3,589,607
01/30/2015 65.04 68.79 64.8 67.49 5,993,532
01/29/2015 66.6 67.3 63.81 65.7 5,022,858
01/28/2015 70.5 70.89 66 66.02 6,722,741
01/27/2015 71.54 72.48 70.2 71.61 2,511,649
01/26/2015 70.78 71.84 69.97 71.65 2,836,848
01/23/2015 71.28 71.99 70.6 70.83 2,647,019
01/22/2015 71.81 72.15 70.56 72.07 3,192,457
01/21/2015 70.41 71.8 70.02 71.41 2,077,711
01/20/2015 68.48 69.69 68.28 69.57 2,656,450
01/16/2015 68.5 70.68 68.44 70.02 3,776,911
01/15/2015 70.24 70.74 67.7714 67.92 5,392,080
01/14/2015 66.97 69.31 66.17 69.24 3,640,829
01/13/2015 68.86 69.51 67.19 67.69 3,367,194
01/12/2015 69.77 70.38 67.95 68.43 3,523,954
01/09/2015 71.28 71.61 70.22 71.12 2,155,140
01/08/2015 70.21 71.55 69.6 71.38 3,349,983
01/07/2015 70.3 71.11 68.94 69.3 2,309,597
01/06/2015 69.88 71.71 68.77 69.46 3,652,977
01/05/2015 72.64 73 69.94 70.55 3,510,294
01/02/2015 73.19 74.82 72.95 74.14 1,907,989
12/31/2014 73.89 74.76 73.01 73.82 1,990,754
12/30/2014 74.39 75.04 73.73 74.13 2,885,692
12/29/2014 75.05 75.62 74.24 74.82 1,850,285
12/26/2014 75 75.42 74.03 74.31 1,555,820
12/24/2014 74.63 74.81 73.11 74.37 1,252,839
12/23/2014 73.65 75.94 73.34 75.36 4,452,650
12/22/2014 73.91 74.08 72.46 73.76 4,382,178
12/19/2014 71.39 74.6 70.745 74.5 7,754,230
12/18/2014 71.31 71.52 68.64 70.55 4,932,904
12/17/2014 65.93 69.7396 65.85 69.03 6,128,771
12/16/2014 64.48 68.64 63.8 66.23 7,479,247
12/15/2014 66.53 67.46 65.3 65.45 5,770,874
12/12/2014 66.75 67.7 65.85 66.53 6,192,267
12/11/2014 68.53 69.9 67.56 67.86 4,904,529
12/10/2014 71.19 71.19 68.05 68.58 4,737,694
12/09/2014 71 72.87 71 72.18 4,364,907
12/08/2014 74.32 74.7 71.03 71.31 5,081,041
12/05/2014 76 76.76 75.33 75.72 3,922,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?