Historical Stock Prices

HES 
$59.62
*  
0.44
0.74%
Get HES Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 60.44 61.45 59.1 59.18 7,033,292
04/27/2016 62 63.76 60.7 61.27 8,446,463
04/26/2016 62.05 63.51 61.87 63.25 4,697,422
04/25/2016 62.74 63.05 60.98 61.87 3,854,409
04/22/2016 60.5 63.62 60.42 63.38 5,907,143
04/21/2016 61.37 61.8 59.96 60.18 4,904,970
04/20/2016 60.47 62.079 59.99 61.18 5,894,414
04/19/2016 60.41 61.348 59.26 61.17 4,784,255
04/18/2016 55.42 60.105 55.3 59.84 9,347,777
04/15/2016 57.25 57.58 56.59 57.17 4,577,821
04/14/2016 56.73 57.88 56.46 57.72 3,856,404
04/13/2016 57.28 57.65 56.1322 56.58 4,070,236
04/12/2016 55.33 57.785 54.79 57.36 5,368,859
04/11/2016 55.06 55.86 54.65 54.74 3,872,690
04/08/2016 54.64 55.05 53.8301 54.48 3,419,746
04/07/2016 53.47 54.27 52 52.9 3,591,338
04/06/2016 51.5 54.44 51.33 54 4,510,062
04/05/2016 49.94 51.43 49.5201 51.26 3,202,319
04/04/2016 52.54 52.88 50.47 50.55 3,484,226
04/01/2016 51.41 52.18 51.12 52.03 3,415,402
03/31/2016 50.73 52.96 50.52 52.65 4,263,179
03/30/2016 51.6 52.03 50.26 50.97 3,270,186
03/29/2016 49.65 50.42 48.9 50.4 4,434,867
03/28/2016 52.49 52.59 50.23 50.84 3,845,315
03/24/2016 50.18 52.27 49.7 52.1 4,212,271
03/23/2016 53.08 53.3 51.45 51.6 4,246,182
03/22/2016 53.66 54.83 53.45 53.7 3,329,426
03/21/2016 53.4 54.51 52.22 53.84 4,672,009
03/18/2016 54.5 54.65 53.02 53.9 7,389,300
03/17/2016 52.29 54.18 51.94 53.19 5,930,357
03/16/2016 50.65 51.98 49.92 51.83 4,016,406
03/15/2016 48.82 50.28 48.17 50.17 3,495,773
03/14/2016 50 50.65 49.08 50.2 4,332,629
03/11/2016 49.32 51.95 49.28 51.26 7,686,089
03/10/2016 47.15 48.36 45.99 48.27 5,524,971
03/09/2016 47.68 48.21 46.23 47.08 4,652,781
03/08/2016 48.84 48.96 46.53 46.76 5,906,796
03/07/2016 48.51 49.88 47.96 49.28 8,473,503
03/04/2016 49.17 50.54 47.61 48.39 7,051,564
03/03/2016 46.6 48.24 46.25 48 5,752,541
03/02/2016 44.09 46.94 43.86 46.92 5,048,002
03/01/2016 43.79 44.71 42.56 44.31 5,232,312
02/29/2016 43.05 44.009 42.62 43.6 6,697,196
02/26/2016 42.69 43.62 42.48 43.07 5,549,244
02/25/2016 41.66 42.37 39.95 41.58 4,257,343
02/24/2016 40.65 42.04 39.9792 41.7 4,908,014
02/23/2016 43.66 44.709 41.61 41.92 5,150,394
02/22/2016 43.47 44.59 43.04 44.58 5,400,676
02/19/2016 41.54 42.34 40.25 42.31 6,160,308
02/18/2016 44 44.2 41.49 42.07 7,996,519
02/17/2016 41.57 44.14 41.43 43.47 7,811,464
02/16/2016 41 41.25 39.96 40.84 6,583,529
02/12/2016 39.28 40.15 38.5 40.11 12,407,900
02/11/2016 38.44 39.41 36.95 38.93 9,706,779
02/10/2016 39.22 40.15 38.75 39.29 9,993,305
02/09/2016 38.28 39.37 37.35 38.7 8,889,264
02/08/2016 37.23 39.12 37 38.99 14,543,520
02/05/2016 38.7 39.3 38 38.02 40,193,400
02/04/2016 43.38 45.16 42.53 43.47 10,116,260
02/03/2016 40.27 43.02 38.97 42.99 10,060,210
02/02/2016 40.57 40.57 38.77 39.36 7,280,368
02/01/2016 41.38 42.26 40.8 41.76 6,181,662
01/29/2016 40.83 42.66 40.52 42.5 8,134,356
01/28/2016 40.59 41.99 39.05 40.34 9,889,030
01/27/2016 34.97 39.66 34.02 36.85 11,428,660
01/26/2016 35.12 35.98 34.55 34.81 8,791,051
01/25/2016 37.16 37.84 34.28 34.38 10,089,820
01/22/2016 39.41 39.95 36.8 38.33 7,601,028
01/21/2016 35.07 37.95 35 37.62 7,467,959
01/20/2016 35.77 35.77 32.405 35.21 10,518,870
01/19/2016 38.97 39.26 35.72 36.53 6,149,485
01/15/2016 38 39.21 37.71 38.72 6,923,601
01/14/2016 38.88 40.5399 38.47 39.96 7,957,169
01/13/2016 40.19 41.05 38.22 38.59 7,032,439
01/12/2016 42.49 42.82 38.8 39.6 6,282,584
01/11/2016 43.55 43.77 41.3 41.69 6,021,483
01/08/2016 43.93 44.42 42.86 43.58 3,851,901
01/07/2016 44 45.51 43.49 43.62 4,562,906
01/06/2016 46.68 46.77 44.86 45.07 7,959,636
01/05/2016 47.68 48.12 46.63 48.07 3,143,547
01/04/2016 48.4 49.85 47.57 48.18 3,273,644
12/31/2015 47.74 48.9 47.71 48.48 2,393,436
12/30/2015 48.49 49.61 48.1 48.17 1,932,348
12/29/2015 49.8 49.9899 48.79 49.36 1,893,392
12/28/2015 49.43 49.9 48.735 48.99 2,298,578
12/24/2015 51.11 51.26 49.83 50.57 1,147,139
12/23/2015 49.77 51.32 49.55 51.27 3,910,419
12/22/2015 47.72 48.76 47.37 48.48 3,319,647
12/21/2015 48.87 49.24 47.04 47.44 5,436,029
12/18/2015 49.2 50.84 48.47 48.5 5,514,908
12/17/2015 51.04 51.18 48.474 49.2 4,490,025
12/16/2015 51.37 52.52 50.4 50.92 4,407,480
12/15/2015 51.12 51.94 50.79 51.73 4,101,041
12/14/2015 49.85 50.72 48.89 50.12 4,073,410
12/11/2015 51.73 51.75 49.495 50.43 4,142,054
12/10/2015 51.62 53.1113 51.1 52.48 3,718,676
12/09/2015 52.4 54.12 51.43 51.97 3,335,965
12/08/2015 51.43 53.08 50.62 51.95 3,665,759
12/07/2015 53.01 53.47 51.83 53 4,956,834
12/04/2015 54.36 55.23 53.15 54.9 4,964,608
12/03/2015 57.15 57.9899 55.36 55.56 5,246,648
12/02/2015 58.89 59.06 56.29 56.74 3,292,693
12/01/2015 59.32 59.64 58.44 59.55 2,215,705
11/30/2015 59.32 59.95 58.65 59 2,255,112
11/27/2015 60.14 60.51 58.47 59.09 995,591
11/25/2015 60.67 61.53 59.94 60.88 2,001,518
11/24/2015 59.23 61.68 59.15 61.36 2,770,800
11/23/2015 58.94 59.55 58.352 58.75 2,097,128
11/20/2015 60.04 60.69 58.74 58.94 3,395,758
11/19/2015 60.78 61.165 59.32 60.1 2,059,200
11/18/2015 60.52 61.71 59.5706 61.17 2,329,101
11/17/2015 60.76 61.13 59.21 60.09 2,501,117
11/16/2015 60 61.85 59.47 61.84 2,414,588
11/13/2015 59.44 60.56 58.53 59.76 2,180,495
11/12/2015 60.01 60.96 59.45 59.72 2,747,207
11/11/2015 62.75 63.21 60.95 61.16 3,459,912
11/10/2015 61.6 62.9078 61.3 62.79 2,414,837
11/09/2015 62.65 64 61.565 61.98 3,114,139
11/06/2015 61.68 62.86 61.37 62.76 3,044,005
11/05/2015 60.53 64.08 60.21 62.19 7,536,902
11/04/2015 60.15 61.55 58.94 60.42 3,905,876
11/03/2015 58.3 60.71 58.1 60.15 2,945,169
11/02/2015 55.74 57.85 55.69 57.62 2,983,969
10/30/2015 56.52 57 54.68 56.21 3,721,625
10/29/2015 57.05 58.61 56.07 56.14 4,218,555
10/28/2015 53.3 57.54 53.05 57.07 7,166,749
10/27/2015 57.78 57.87 55.74 56.93 4,287,242
10/26/2015 60.58 60.64 58.598 58.71 2,256,394
10/23/2015 60.71 61.8 60.01 60.87 2,160,135
10/22/2015 59.75 61.18 59.59 61.13 2,714,797
10/21/2015 60.05 60.365 58.97 59.08 1,738,915
10/20/2015 59.36 60.64 59.13 60.35 3,065,235
10/19/2015 60.23 60.49 59.23 59.82 2,407,984
10/16/2015 61.74 62.32 60.21 61.03 2,156,887
10/15/2015 60.15 61.55 59.595 61.42 1,660,535
10/14/2015 59.97 60.59 59.5 60.21 1,993,913
10/13/2015 59.53 60.85 58.92 60.28 3,316,000
10/12/2015 61.91 62.13 59.59 60.13 2,544,719
10/09/2015 62.51 63.21 61.03 61.91 3,059,071
10/08/2015 59.95 63.16 59.84 62.57 5,269,394
10/07/2015 60.23 61.31 57.95 59.98 4,466,344
10/06/2015 55.91 59.19 55.7 58.78 4,373,905
10/05/2015 53.95 56.29 53.95 55.88 4,755,991
10/02/2015 49.64 53.92 49.64 53.69 3,112,744
10/01/2015 50.81 51.56 50.02 50.75 3,374,576
09/30/2015 48.64 50.15 48.45 50.06 3,316,642
09/29/2015 48.47 48.89 47.84 48.28 2,216,831
09/28/2015 49.41 49.89 48.225 48.26 2,614,623
09/25/2015 50.53 50.81 49.71 50.27 2,769,758
09/24/2015 49.86 50.4 49.31 50.05 3,662,434
09/23/2015 51.46 51.73 49.91 50.07 1,853,083
09/22/2015 51.36 52.65 50.71 51.15 2,705,274
09/21/2015 52.96 53.15 52.07 52.3 2,019,857
09/18/2015 53.6 53.98 52.07 52.43 3,553,622
09/17/2015 54.49 56.04 53.81 54.6 2,807,575
09/16/2015 53.49 54.84 53.32 54.69 2,531,418
09/15/2015 52.3 53.58 52.17 52.79 2,968,631
09/14/2015 52.36 52.4 51.09 51.98 3,608,950
09/11/2015 53.08 53.17 51.405 52.5 3,932,658
09/10/2015 55.14 55.6 53.64 54.1 3,938,942
09/09/2015 56.99 58.24 54.8 54.92 2,705,943
09/08/2015 56.91 57.1 55.19 56.53 2,950,601
09/04/2015 56.41 57 55.85 56.35 2,173,289
09/03/2015 58 59.28 56.63 57.4 3,289,529
09/02/2015 57.82 57.86 55.35 57.51 3,548,819
09/01/2015 57.27 58.61 56.53 57.07 3,903,165
08/31/2015 56.11 59.8 55.325 59.45 4,177,598
08/28/2015 55.51 58.6 54.5 57.46 3,963,079
08/27/2015 52.57 56.06 52.36 55.76 5,086,663
08/26/2015 51.23 51.58 49.86 51.22 4,011,968
08/25/2015 53.01 53.839 49.9 49.94 3,772,908
08/24/2015 51.78 54 50.38 50.98 5,731,919
08/21/2015 55.31 56.16 54.81 54.99 3,415,805
08/20/2015 56.53 57.24 55.7 55.74 2,634,203
08/19/2015 58.75 59.18 56.31 56.73 2,471,352
08/18/2015 59.51 59.8 58.44 59.21 1,774,114
08/17/2015 58.62 59.62 58.38 58.78 1,773,649
08/14/2015 58.73 60 58.7 59.08 2,663,204
08/13/2015 59.11 59.5484 58.45 58.79 3,253,625
08/12/2015 57.42 59.49 57.07 59.42 4,826,744
08/11/2015 57.22 57.99 56.6 57.89 2,393,583
08/10/2015 56.12 58.5 56.09 58.44 2,678,275
08/07/2015 56.6 57.74 55.69 55.92 3,174,702
08/06/2015 55.58 56.9 54.65 56.81 3,811,936
08/05/2015 58.46 58.95 55.92 55.92 3,870,384
08/04/2015 58.07 58.99 57.31 57.55 2,986,704
08/03/2015 58.21 58.89 57.32 57.7 3,295,813
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
04/29/2015 78 78.81 75.395 77.97 3,893,607
04/28/2015 75.03 76.855 75.03 76.75 2,567,290
*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?