Historical Stock Prices

HES 
$59.01
*  
1.32
2.19%
Get HES Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 59.72 60.3 58.81 59.01 3,033,070
07/30/2015 60.04 60.78 59.68 60.33 2,981,562
07/29/2015 59.95 61.88 59.2 60.04 6,091,568
07/28/2015 57.98 59.88 57.575 59.65 3,837,781
07/27/2015 57.65 58.55 57.18 57.68 3,321,738
07/24/2015 59.39 59.39 57.7 58.49 4,585,471
07/23/2015 58.96 59.49 58.35 59.28 2,333,083
07/22/2015 59.34 59.75 58.605 59 2,138,351
07/21/2015 59.8 60.56 59 59.18 2,470,258
07/20/2015 60.97 61.11 59.51 59.6 2,485,882
07/17/2015 62.38 62.71 61.213 61.42 2,226,815
07/16/2015 63.28 63.8 62.61 62.68 2,782,310
07/15/2015 64.16 64.69 62.41 63.05 3,191,339
07/14/2015 63.98 65.36 63.73 64.57 5,220,032
07/13/2015 64.46 64.63 63.66 63.98 3,974,270
07/10/2015 64.94 65.49 64.03 64.34 1,984,935
07/09/2015 65.62 65.65 64.53 64.65 2,103,114
07/08/2015 64.55 65.33 63.9 64.37 3,019,519
07/07/2015 64.14 65.37 63.3101 65.05 3,123,390
07/06/2015 64.6 65.06 64.1 64.41 2,475,844
07/02/2015 65.56 66.2 65.44 65.71 2,040,904
07/01/2015 66.91 67.18 65.07 65.42 2,637,989
06/30/2015 67.69 67.69 66.46 66.88 2,241,729
06/29/2015 67.35 67.975 66.9 66.97 3,140,737
06/26/2015 68.03 68.73 67.47 68.43 5,422,169
06/25/2015 69.21 69.44 67.98 68.03 1,988,504
06/24/2015 69.91 70.37 68.96 69.17 2,969,676
06/23/2015 69.37 70.455 68.78 70.23 2,054,037
06/22/2015 68.77 69.26 68.02 68.94 1,672,063
06/19/2015 68.99 69.58 68.49 68.64 3,238,039
06/18/2015 69.78 70.23 69.09 69.31 1,850,867
06/17/2015 70.08 70.67 68.7401 69.51 2,881,140
06/16/2015 67.22 69.51 67.14 69.4 2,969,898
06/15/2015 66.88 67.83 66.83 67.33 2,067,145
06/12/2015 68.89 69.18 67.26 67.66 3,750,938
06/11/2015 69.51 69.9 68.65 68.83 6,064,629
06/10/2015 66.56 66.94 65.5 65.64 2,110,821
06/09/2015 65.95 66.88 65.5 65.57 2,336,111
06/08/2015 65.8 66.37 64.84 64.99 4,880,916
06/05/2015 65.99 67.66 65.7025 66.08 2,654,012
06/04/2015 66.3 66.641 66.01 66.17 2,082,934
06/03/2015 67.19 67.8199 66.73 66.76 1,192,720
06/02/2015 67.14 67.7 66.54 67.29 1,703,701
06/01/2015 67.18 67.34 66.69 66.76 2,782,844
05/29/2015 67.28 67.79 66.85 67.52 2,867,016
05/28/2015 67.02 67.5 66.42 67.29 2,055,943
05/27/2015 67.11 68.14 66.96 67.22 2,045,954
05/26/2015 68.13 68.43 67.1401 67.31 2,621,709
05/22/2015 69.04 69.54 68.43 69.02 2,257,182
05/21/2015 70.12 70.4 69.38 69.94 2,781,638
05/20/2015 67.95 69.64 67.361 69.55 4,593,004
05/19/2015 68.14 68.55 67.27 67.7 2,424,034
05/18/2015 68.98 69.07 68.29 68.89 1,690,309
05/15/2015 69.24 70.11 68.65 69.66 1,845,722
05/14/2015 70.35 70.89 69.24 69.41 1,930,613
05/13/2015 71.99 72.1399 69.88 70.25 2,395,289
05/12/2015 71.7 72.03 71.02 71.5 2,540,367
05/11/2015 74.36 74.5 71.65 71.69 2,575,787
05/08/2015 74.16 74.36 72.8 74.34 3,175,478
05/07/2015 74.2 74.4 72.735 73.46 2,920,157
05/06/2015 75.03 75.62 74.03 74.47 2,763,285
05/05/2015 75.39 76.08 73.56 73.9 4,480,349
05/04/2015 75.98 76.42 74.1701 74.69 3,034,531
05/01/2015 77.04 77.28 74.985 75.78 2,135,335
04/30/2015 78.39 78.87 76.6 76.9 2,924,326
*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?