Hess Corporation Historical Stock Prices

HES 
$99.81
*  
0.93
0.92%
Get HES Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading HES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HES Pre-Market
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  100.37  100.509  99.72  99.81 1,202,521
07/25/2014 100.37 100.509 99.72 99.81 1,202,347
07/24/2014 100.05 100.98 99.865 100.74 1,505,292
07/23/2014 100.08 100.42 99.63 100.16 1,565,751
07/22/2014 99.67 100.09 99.2701 99.8 2,281,758
07/21/2014 98.62 99.71 98.52 99.32 2,203,384
07/18/2014 98.62 99.29 98.45 98.72 2,788,540
07/17/2014 98.76 100.225 98.38 98.45 2,513,812
07/16/2014 98.62 100 98.62 99.22 2,166,342
07/15/2014 98.8 98.95 97.535 97.83 2,606,876
07/14/2014 98.48 99.37 98.48 99.21 2,329,153
07/11/2014 97.4 98.51 97.4 97.84 1,669,985
07/10/2014 98.35 98.8 97.57 98.5 3,000,913
07/09/2014 99.12 99.87 98.41 99.03 3,293,144
07/08/2014 98.96 100.1197 98.8 98.96 2,671,321
07/07/2014 99.64 100.1 98.86 99.2 1,846,352
07/03/2014 99.52 100.11 99.32 99.93 1,500,683
07/02/2014 99.2 99.89 99.0005 99.42 1,683,692
07/01/2014 99.3 99.94 99 99.61 2,335,616
06/30/2014 98.4 99.09 97.81 98.89 2,581,954
06/27/2014 97.25 98.34 97.1404 98.29 2,393,939
06/26/2014 98.09 98.32 96.75 97.59 1,591,619
06/25/2014 95.46 98.3 95.44 98.18 2,731,645
06/24/2014 98.4 98.82 96.38 96.49 1,891,850
06/23/2014 98.11 99.095 97.96 98.4 1,928,940
06/20/2014 97.7 97.99 97.18 97.96 3,626,741
06/19/2014 95.95 97.34 95.95 97.34 1,878,495
06/18/2014 95.94 96.59 95.21 96.32 2,028,389
06/17/2014 95.47 96.07 94.932 95.94 1,824,404
06/16/2014 95.99 96.5 95.64 95.89 2,160,171
06/13/2014 95.69 96.11 94.97 95.95 1,751,354
06/12/2014 95.34 96.73 95.2 95.48 2,292,333
06/11/2014 94.2 96 94.09 95.31 2,430,917
06/10/2014 93.85 94.5837 93.66 94.31 1,908,665
06/09/2014 93.45 94.38 93.26 94.1 2,133,123
06/06/2014 92.48 93.87 92.43 93.32 2,754,335
06/05/2014 92.17 92.56 91.91 92.2 1,975,772
06/04/2014 92.22 92.77 91.8 92.31 1,342,652
06/03/2014 91.2 92.39 91.01 92.39 3,118,815
06/02/2014 91.69 91.72 90.81 91.31 1,528,944
05/30/2014 90.4 91.54 90.34 91.3 2,838,849
05/29/2014 90 90.79 89.71 90.59 2,933,348
05/28/2014 88.5 90.57 88.5 89.97 2,642,053
05/27/2014 89.91 90.09 89.04 89.43 2,335,274
05/23/2014 90.16 90.59 89.45 89.86 2,742,071
05/22/2014 91.41 91.92 90.28 90.29 4,322,656
05/21/2014 88.55 89.57 88.45 89.3 1,615,706
05/20/2014 87.82 88.53 87.52 88.03 1,765,237
05/19/2014 87.35 88.46 87.34 87.94 1,900,234
05/16/2014 88.04 88.19 86.96 87.4 2,345,063
05/15/2014 88.6 88.73 87.21 88.19 1,828,340
05/14/2014 87.11 89.58 87.11 89.02 1,690,300
05/13/2014 88.5 88.69 88.17 88.67 2,065,502
05/12/2014 88.12 88.71 87.75 88.34 1,672,485
05/09/2014 88.44 88.58 87.25 87.61 2,079,788
05/08/2014 88.58 89.12 87.82 88.21 2,360,496
05/07/2014 88 89.22 88 88.93 1,763,709
05/06/2014 88.64 89.188 88.08 88.09 3,519,262
05/05/2014 88.07 88.95 87.995 88.59 1,816,020
05/02/2014 88.99 89.35 88.46 88.67 1,796,104
05/01/2014 89.01 89.49 88.44 88.9 1,911,321
04/30/2014 89 90.29 88.13 89.16 4,240,073
04/29/2014 87.35 88.66 87.35 88.02 2,782,072
04/28/2014 87.89 87.99 86.73 87.23 2,147,991
04/25/2014 88.07 88.22 87.13 87.43 1,770,561
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 Brokers before you trade

Want to trade FX?