Historical Stock Prices

HES 
$87.27
*  
0.73
 negative 
0.84%
Get HES Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 86.45 87.31 85.82 87.27 4,177,372
04/16/2014 86.56 86.99 85.97 86.54 2,749,968
04/15/2014 84.81 86.11 84.46 86.1 2,551,447
04/14/2014 84.47 85.57 84.18 84.92 1,845,868
04/11/2014 82.52 84.4499 82.52 83.58 1,984,995
04/10/2014 85.09 85.67 83.96 84.02 3,325,483
04/09/2014 84.29 85.21 83.58 85.21 2,564,135
04/08/2014 83.88 84.5 83.5 84 2,577,621
04/07/2014 85.18 85.28 83.54 83.72 2,557,824
04/04/2014 86.03 86.57 84.59 85.34 4,198,290
04/03/2014 84.94 85.97 84.69 85.63 2,912,725
04/02/2014 84.12 85.12 83.71 84.96 2,862,827
04/01/2014 82.93 83.96 82.55 83.96 2,569,505
03/31/2014 83.56 83.56 82.31 82.88 3,021,412
03/28/2014 81.87 83.444 81.87 83.22 2,119,220
03/27/2014 81.55 82.49 81.29 82 1,537,440
03/26/2014 82.43 82.8 81.21 81.37 2,029,949
03/25/2014 82.09 82.51 81.942 82.04 1,522,237
03/24/2014 82.32 82.89 81.38 81.58 1,490,472
03/21/2014 81.79 82.56 81.37 81.96 3,738,068
03/20/2014 80.41 81.33 79.92 81.18 1,519,235
03/19/2014 80.93 81.68 80.08 80.62 1,731,023
03/18/2014 80.44 81.61 80.15 81.06 1,650,046
03/17/2014 80.52 81.11 80.07 80.41 1,556,630
03/14/2014 79.92 80.43 79.53 80.28 2,049,599
03/13/2014 80.65 81.06 79.66 79.85 2,057,412
03/12/2014 80.24 81.24 79.6 80.81 1,954,456
03/11/2014 82.34 82.35 80.86 81.21 1,537,860
03/10/2014 81.58 82.33 80.12 82.24 1,967,541
03/07/2014 81.92 82.03 81.37 81.87 2,298,795
03/06/2014 80.9 81.54 80.74 81.44 1,997,621
03/05/2014 80.15 80.78 79.86 80.74 3,018,159
03/04/2014 80.08 80.825 79.62 80.35 2,668,509
03/03/2014 79.48 80.63 79.3 79.48 1,893,257
02/28/2014 79.7 80.44 78.81 80.03 2,632,045
02/27/2014 79.3 79.66 79.021 79.5 2,803,260
02/26/2014 80.09 80.4 79.13 79.32 4,147,369
02/25/2014 81.65 81.65 79.94 80.3 4,361,182
02/24/2014 81.64 82.48 81.44 81.45 3,575,966
02/21/2014 81.74 81.88 80.77 81.17 2,753,721
02/20/2014 80.77 81.95 80.5 81.61 3,536,887
02/19/2014 80.15 81.32 80.13 80.71 2,883,859
02/18/2014 79.83 80.75 79.725 80.46 3,585,110
02/14/2014 78.82 80 78.63 79.5 3,261,484
02/13/2014 77.59 79.37 77.36 78.67 2,337,597
02/12/2014 78.72 78.75 77.951 78.03 2,310,699
02/11/2014 77 78.67 77 78.25 2,483,963
02/10/2014 77.26 77.37 76.61 76.99 2,377,588
02/07/2014 76.65 77.21 76.15 77.18 2,884,753
02/06/2014 75.03 76.45 74.85 76.31 2,082,226
02/05/2014 74.34 75.07 73.791 74.66 3,079,089
02/04/2014 74.12 75.12 73.57 74.76 4,269,914
02/03/2014 75.45 75.47 73.36 73.92 4,349,670
01/31/2014 75.4 76.28 74.88 75.49 2,722,705
01/30/2014 76.64 77.24 76.02 76.53 3,004,571
01/29/2014 75.77 78.85 75.58 77.06 3,896,883
01/28/2014 75.89 77.19 75.75 76.8 2,504,426
01/27/2014 76.14 76.58 75.14 75.58 1,909,013
01/24/2014 76.54 77.04 75.52 76.25 2,682,592
01/23/2014 77.77 78.06 76.96 77.4 1,832,307
01/22/2014 78.15 78.69 77.7204 78.12 1,893,913
01/21/2014 77.8 78.08 77.24 77.92 2,222,632
01/17/2014 77.72 78.27 77.03 77.13 2,650,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?