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: 1 Year, From 17-APR-2013 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
01/16/2014 77.74 78.03 77.17 77.72 3,237,933
01/15/2014 78.67 79.18 77.65 77.67 5,375,108
01/14/2014 78.92 79.72 78.92 79.53 1,817,104
01/13/2014 80.75 81.11 78.72 78.87 2,913,171
01/10/2014 81.11 81.46 80.5 80.9 2,363,355
01/09/2014 81.87 82.16 80.86 81.34 2,864,205
01/08/2014 81.61 81.79 80.58 81.69 3,145,178
01/07/2014 79.98 81.23 79.92 80.86 2,034,396
01/06/2014 79.53 80.09 78.99 79.92 2,680,797
01/03/2014 80.86 81.72 79.97 80.28 1,922,679
01/02/2014 82.95 83 80.685 81.12 2,752,568
12/31/2013 82.9 83.29 82.445 83 1,489,276
12/30/2013 83.07 83.54 82.59 82.61 1,471,358
12/27/2013 82.77 83.39 82.27 83.07 1,333,525
12/26/2013 81.28 82.85 81.16 82.6 1,548,590
12/24/2013 80.25 81.26 80.02 81.14 1,036,126
12/23/2013 80.72 81.4 80.14 80.22 2,309,002
12/20/2013 80.68 81.42 80.16 80.17 3,826,528
12/19/2013 80.42 81.08 80.14 80.54 2,118,172
12/18/2013 79.6 80.9 78.67 80.83 2,749,716
12/17/2013 81.15 81.18 78.95 79.51 3,307,632
12/16/2013 78 79.73 77.52 79.35 2,789,980
12/13/2013 78.5 79.3 78.41 78.95 2,665,500
12/12/2013 78.94 79.43 77.88 78.56 2,650,006
12/11/2013 79.67 79.87 78.81 78.94 2,470,226
12/10/2013 80.6 81.3 79.58 79.94 2,505,541
12/09/2013 80.91 81.21 80.02 80.51 2,083,015
12/06/2013 82.43 82.79 80.46 80.86 2,295,565
12/05/2013 81.83 82.38 81.4 81.47 2,106,644
12/04/2013 80.98 82.65 80.98 82.21 2,304,412
12/03/2013 80.63 81.54 80.25 81.15 3,157,327
12/02/2013 81.01 81.6 80.33 80.91 1,959,035
11/29/2013 81.62 82.51 81.1 81.13 1,352,494
11/27/2013 83.54 83.54 81.09 81.48 2,483,964
11/26/2013 82.82 84.3308 82.2 83.61 2,394,738
11/25/2013 82.22 83.28 81.7 82.63 2,001,183
11/22/2013 82.66 83.35 81.6 83.33 2,224,689
11/21/2013 81.45 82.485 81.15 82.33 1,915,794
11/20/2013 81.9 82.75 80.99 81.31 1,631,525
11/19/2013 81.75 82.27 80.93 81.89 1,814,758
11/18/2013 83.15 83.32 81.59 81.91 2,078,086
11/15/2013 81.9 82.86 81.52 82.86 3,367,618
11/14/2013 80.76 81.8 80.49 81.7 2,215,496
11/13/2013 79.37 80.88 79.36 80.78 1,978,151
11/12/2013 80.95 81.34 79.72 79.94 2,233,675
11/11/2013 80.38 81.24 80.19 80.87 2,127,334
11/08/2013 78.92 80.33 78.885 80.3 2,156,651
11/07/2013 81.03 81.392 78.68 78.78 3,303,326
11/06/2013 81.02 82.56 80.55 81 3,072,592
11/05/2013 81.35 81.61 80.37 80.49 2,905,995
11/04/2013 81.12 81.951 81.02 81.73 2,202,535
11/01/2013 81.22 81.49 80.04 80.93 3,550,418
10/31/2013 80.83 81.94 79.98 81.2 3,306,715
10/30/2013 82.16 82.67 79.96 80.32 6,151,877
10/29/2013 83.3 83.8 83.005 83.5 1,497,659
10/28/2013 83.33 83.63 82.689 83.16 2,044,345
10/25/2013 83.42 83.78 82.43 83.2 1,548,562
10/24/2013 82.28 83.33 81.74 83.09 1,883,491
10/23/2013 83 83.02 81.06 81.92 4,193,123
10/22/2013 84.53 85.15 83.33 83.56 4,171,927
10/21/2013 84.08 84.85 83.69 84 3,127,030
10/18/2013 82.87 84.07 82.81 84.06 3,568,181
10/17/2013 81.37 82.59 81.37 82.39 2,791,001
10/16/2013 81.32 82.44 81.32 82.31 3,995,893
10/15/2013 80.28 81.64 80.28 80.81 3,646,286
10/14/2013 80.53 81.53 80.35 81.31 3,135,528
10/11/2013 80.25 81.4 79.93 81.1 3,735,979
10/10/2013 81.04 81.23 79.53 80.79 3,704,111
10/09/2013 78.13 79.14 77.95 78.53 2,850,812
10/08/2013 79.36 80.34 78.54 78.77 2,598,208
10/07/2013 79.54 80.43 79.27 79.54 2,416,216
10/04/2013 79.77 80.61 79.76 80.14 3,172,963
10/03/2013 79.94 81.12 79.54 79.89 3,755,559
10/02/2013 78.26 80.36 78.26 79.96 2,428,501
10/01/2013 76.97 78.91 76.83 78.69 2,178,954
09/30/2013 77.51 77.8 76.62 77.34 1,899,548
09/27/2013 78.03 78.67 77.88 78.33 1,184,403
09/26/2013 79.06 79.35 78.1 78.79 1,328,485
09/25/2013 78.71 79.32 78.56 78.72 1,740,419
09/24/2013 78.59 79.35 78.2 78.51 2,855,391
09/23/2013 78.39 78.85 77.51 78.53 2,324,723
09/20/2013 79.64 80.41 78.17 78.63 4,256,386
09/19/2013 79.45 80.35 79.45 79.64 2,631,210
09/18/2013 77.5 79.5 77.2 79.22 2,601,430
09/17/2013 77.87 78.22 77.52 77.79 2,968,671
09/16/2013 78.37 78.57 77.45 77.92 2,530,931
09/13/2013 77.14 78.04 77.14 77.72 2,085,857
09/12/2013 77.7 78.25 77.12 77.25 3,026,671
09/11/2013 77.87 78.26 76.98 78.1 2,602,239
09/10/2013 78.3 78.32 77.02 77.79 2,793,062
09/09/2013 77.62 78.34 77.54 78.33 2,159,139
09/06/2013 76.8 78.2 76.26 77.3 2,537,866
09/05/2013 76.28 77.035 76.19 76.53 2,543,348
09/04/2013 75.79 76.72 75.57 76.15 2,919,171
09/03/2013 75.92 76.45 75.35 75.99 1,862,461
08/30/2013 75.84 76.15 74.81 74.85 3,032,404
08/29/2013 76.09 76.15 75.17 75.82 1,922,968
08/28/2013 75.88 77.0499 75.71 76.48 2,550,455
08/27/2013 74.61 76.38 74.61 75.45 2,609,376
08/26/2013 75.75 76.379 75.19 75.41 2,423,235
08/23/2013 74.69 75.77 74.36 75.66 1,626,609
08/22/2013 73.43 74.92 73.43 74.51 1,754,455
08/21/2013 73.58 74.05 72.62 73.03 2,285,835
08/20/2013 73.7 74.47 72.85 73.72 2,493,989
08/19/2013 74.74 75.32 73.28 73.29 2,343,728
08/16/2013 74.87 75.48 74.49 75.07 3,008,596
08/15/2013 74.66 75.3 74.34 75.23 2,677,407
08/14/2013 75.6 75.92 75.17 75.47 1,940,484
08/13/2013 75.16 75.45 74.6 75.21 2,115,820
08/12/2013 74.49 75.32 74.35 75.13 2,601,763
08/09/2013 75.54 75.64 74.36 74.89 3,408,709
08/08/2013 74.33 74.83 73.4201 74.36 1,893,822
08/07/2013 73.04 74 72.38 73.56 2,475,063
08/06/2013 75.05 75.22 73.1 73.46 4,230,071
08/05/2013 74.98 75.14 74.35 75.08 2,086,547
08/02/2013 75.62 75.655 75 75.31 2,392,226
08/01/2013 75.38 76.345 74.78 76.04 3,594,275
07/31/2013 73.79 75.8 73.79 74.46 6,142,387
07/30/2013 73.08 73.725 72.125 73.19 3,670,146
07/29/2013 72.78 73 71.669 72.03 2,721,016
07/26/2013 72.99 73.24 72.33 73.2 1,413,956
07/25/2013 72.23 73.63 72.23 73.54 2,102,386
07/24/2013 73.57 73.66 72.04 72.63 2,130,998
07/23/2013 73.32 73.94 73.126 73.43 2,001,840
07/22/2013 74.3 74.5 72.76 73.27 3,084,143
07/19/2013 72.51 74 72.23 73.94 3,730,985
07/18/2013 71.41 72.39 71.34 72.16 2,654,735
07/17/2013 70.92 71.58 70.82 71.28 1,854,485
07/16/2013 71.05 71.37 70.2 70.74 1,524,183
07/15/2013 71.64 71.81 70.805 71.06 1,590,073
07/12/2013 70.8 71.34 70.73 71.17 2,133,641
07/11/2013 69.94 71.08 69.83 70.96 4,170,387
07/10/2013 68.56 69.04 68.42 68.73 1,914,750
07/09/2013 68.89 68.98 67.92 68.57 2,107,387
07/08/2013 68.5 68.7099 68.13 68.53 2,650,012
07/05/2013 67.86 68.19 66.98 68.13 1,341,912
07/03/2013 67.05 67.29 66.23 67.2 1,149,248
07/02/2013 66.72 67.81 66.51 67.22 3,091,786
07/01/2013 66.82 67.47 66.5 66.71 2,294,355
06/28/2013 66.95 67.07 66.2 66.49 2,596,401
06/27/2013 66.26 67.5 66.21 67.05 3,392,973
06/26/2013 64.12 66.58 64.06 65.71 3,792,007
06/25/2013 63.68 64.26 62.98 63.65 2,802,416
06/24/2013 63.28 63.46 61.32 62.87 5,068,476
06/21/2013 64.26 64.44 62.63 64.02 5,992,820
06/20/2013 65.26 65.66 64.04 64.28 3,350,027
06/19/2013 67.33 68.08 66.25 66.38 2,677,740
06/18/2013 67.54 67.75 67.14 67.52 3,253,673
06/17/2013 66.59 68 66.59 67.51 2,269,423
06/14/2013 67.24 67.25 65.77 65.97 3,066,379
06/13/2013 66.67 67.11 65.995 66.85 3,234,106
06/12/2013 68.12 68.22 66.46 66.82 2,370,165
06/11/2013 67.72 68.03 67.11 67.29 1,552,399
06/10/2013 69.23 69.38 68.32 68.75 1,392,863
06/07/2013 68.63 69.34 68.01 69.18 2,126,352
06/06/2013 66.7 67.99 66.27 67.99 2,244,211
06/05/2013 67.97 68.19 66.56 66.76 2,821,715
06/04/2013 68.46 68.92 67.53 68.25 2,339,479
06/03/2013 67.58 69.17 67.51 68.79 2,946,666
05/31/2013 68.5 68.85 67.4 67.41 3,890,386
05/30/2013 68.26 69.16 67.87 68.74 2,587,887
05/29/2013 67.83 68.82 67.74 68.57 2,056,981
05/28/2013 68.66 69.17 67.93 68.52 3,958,869
05/24/2013 67.43 67.6 66.33 67.48 4,042,019
05/23/2013 67.55 68.24 66.75 68.04 3,071,873
05/22/2013 69.41 69.99 67.85 68.58 3,880,516
05/21/2013 69.66 70.19 69.16 69.61 3,333,040
05/20/2013 69.6 70.15 69.28 69.72 3,352,660
05/17/2013 69.58 69.95 69.27 69.68 3,576,904
05/16/2013 70.95 70.95 68 69.11 11,767,090
05/15/2013 71.69 72.42 70.55 70.6 3,423,422
05/14/2013 69.58 72.27 69.53 72.22 5,847,900
05/13/2013 69.25 69.77 68.77 69.39 3,427,787
05/10/2013 70.66 70.6775 69.01 69.3 4,846,657
05/09/2013 71.86 71.98 70.7 70.96 2,596,203
05/08/2013 72.17 72.57 71.56 71.89 3,415,863
05/07/2013 72.69 73.085 71.94 72.26 2,117,259
05/06/2013 72.9 73.35 72.45 72.46 2,827,854
05/03/2013 73 73.91 72.91 73 4,777,805
05/02/2013 71.9 72.41 71.025 72.21 2,231,709
05/01/2013 71.62 71.62 70.4164 70.71 2,714,655
04/30/2013 72.08 72.18 70.79 72.18 3,307,411
04/29/2013 71.64 72.5 71.38 72.2 1,880,823
04/26/2013 71.02 71.4899 70.815 70.99 3,394,660
04/25/2013 70.27 72.26 70.055 71.16 3,176,604
04/24/2013 69.28 70.73 69.05 70.12 3,998,599
04/23/2013 68.18 68.94 67.67 68.21 3,074,067
04/22/2013 67.29 68.37 66.78 67.9 5,272,393
04/19/2013 67.23 67.285 66.55 66.78 4,448,695
04/18/2013 66.96 67.54 66.11 67.02 2,990,815
04/17/2013 68.01 68.05 65.67 66.91 3,209,894
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?