Historical Stock Prices

HES 
$85.21
*  
1.62
1.94%
Get HES Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 84.94 86.1 84.67 85.21 4,440,755
11/20/2014 82.44 83.625 82.41 83.59 2,764,798
11/19/2014 82.39 83 81.38 82.37 2,750,789
11/18/2014 81.25 82.55 80.87 81.9 2,993,667
11/17/2014 82.01 82.19 80.36 81.24 3,928,679
11/14/2014 81.67 83.14 81.46 83.03 3,928,587
11/13/2014 82.23 82.76 79.92 81.1 4,298,406
11/12/2014 83.09 84.0299 82.1 82.46 3,587,693
11/11/2014 83.83 84.5 82.88 83.81 3,345,651
11/10/2014 85.37 86 82.75 83.81 4,611,976
11/07/2014 84.19 85.99 83.74 84.86 4,306,640
11/06/2014 83.09 84.04 81.94 83.71 3,712,907
11/05/2014 82.32 83.78 81.53 83.17 3,482,477
11/04/2014 80 81.73 79.88 81.44 3,529,420
11/03/2014 85.14 86.25 82.98 83.26 3,570,487
10/31/2014 83.6 85.06 82.1 84.81 4,429,110
10/30/2014 82.36 83.7 81.66 83.14 3,202,762
10/29/2014 83.53 84.97 82.07 82.89 4,545,465
10/28/2014 80.25 82.03 80.11 81.95 2,828,446
10/27/2014 80.76 81.17 79.32 80.31 2,812,629
10/24/2014 81.76 82.7804 80.73 82.35 2,524,015
10/23/2014 81.58 82.9025 80.96 82.22 3,208,780
10/22/2014 83.94 84.28 79.99 80 4,778,286
10/21/2014 80.9 82.61 80.46 81.34 3,865,531
10/20/2014 78.57 80.19 78.05 79.71 3,420,673
10/17/2014 79.59 81.25 78.205 78.61 5,059,456
10/16/2014 74.59 78.84 74.22 78.04 5,961,971
10/15/2014 74.24 76.68 72.86 76.34 6,815,557
10/14/2014 78.19 78.8 75.54 75.91 6,888,691
10/13/2014 82.33 83.2 77.71 77.78 4,982,835
10/10/2014 84.31 84.74 82.11 82.54 4,342,229
10/09/2014 87.25 87.89 84.45 84.6 3,440,964
10/08/2014 87.97 88.51 85.67 88.41 4,201,989
10/07/2014 89.68 90.53 88.43 88.46 4,152,064
10/06/2014 90.81 91.36 89.67 89.88 3,130,301
10/03/2014 91.88 91.99 89.78 90.72 2,365,794
10/02/2014 91.03 91.93 89.6 91.32 3,337,675
10/01/2014 93.94 94.58 90.92 91.59 4,306,896
09/30/2014 95.89 96.3 93.57 94.32 2,716,910
09/29/2014 95.43 96.53 94.63 96.21 1,870,014
09/26/2014 95.09 96.5 95.01 96.17 1,286,749
09/25/2014 96 96.2004 94.99 95.18 1,948,169
09/24/2014 96 96.85 94.82 96 2,646,052
09/23/2014 96.1 97.26 95.8 96.02 1,724,910
09/22/2014 97.2 97.44 95.93 96.29 2,894,921
09/19/2014 98.29 98.61 97.31 97.51 3,066,859
09/18/2014 99.45 99.45 97.53 97.73 2,278,027
09/17/2014 99.62 99.66 98.41 98.9 1,506,315
09/16/2014 98.21 99.9 97.7621 99.18 1,877,364
09/15/2014 96.74 98.51 96.7271 97.97 2,410,400
09/12/2014 98.1 98.35 96.74 96.97 2,204,622
09/11/2014 98.2 99.08 97.71 98.84 1,689,176
09/10/2014 99.2 99.37 97.68 99.14 2,133,386
09/09/2014 99.98 100.5749 98.66 99.49 2,603,302
09/08/2014 100.55 100.55 98.91 99.75 1,929,515
09/05/2014 99.88 101.03 99.17 100.99 1,882,951
09/04/2014 100.56 101.78 99.5 100.15 2,419,978
09/03/2014 101.28 101.96 100.43 100.75 1,532,593
09/02/2014 101 101.25 99.821 100.53 2,013,267
08/29/2014 100.21 101.22 100.02 101.1 1,400,025
08/28/2014 99.97 100.41 99.62 100.19 948,992
08/27/2014 100.25 100.61 99.53 99.97 1,224,271
08/26/2014 100.57 101.23 100.225 100.26 1,346,759
08/25/2014 99.39 100.5 99.07 100.16 1,339,197
08/22/2014 99.57 99.57 98.18 98.81 1,855,715
08/21/2014 99.52 100.29 99.23 100.07 1,454,106
08/20/2014 99.26 99.6999 98.87 99.4 1,377,158
08/19/2014 98.15 99.54 98.02 99.28 1,779,267
08/18/2014 99.21 99.44 96.93 97.9 2,332,987
08/15/2014 97.83 98.97 97.8 98.9 3,021,772
08/14/2014 99.2 99.45 97.29 97.53 2,454,662
08/13/2014 99.48 99.86 99.015 99.12 1,960,564
08/12/2014 99.69 100.05 98.6564 99.03 1,404,683
08/11/2014 100.35 101 100.07 100.14 1,568,270
08/08/2014 98.17 100.05 98.04 99.92 2,434,500
08/07/2014 99.17 99.5698 97.55 97.84 2,224,386
08/06/2014 98.13 99.72 98.13 98.77 2,013,284
08/05/2014 100.21 100.28 98.1 98.59 3,216,713
08/04/2014 97.95 100.55 97.95 100.44 2,078,702
08/01/2014 98.65 98.86 96.97 98 3,123,297
07/31/2014 100.39 100.5 98.49 98.98 3,680,912
07/30/2014 104 104.5 99.87 101.05 4,860,627
07/29/2014 99.77 100.12 99.335 99.42 2,586,507
07/28/2014 99.86 100.08 99.16 99.83 1,659,200
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
04/24/2014 88.63 88.99 87.91 88.31 1,775,805
04/23/2014 88.26 88.87 88.13 88.17 2,290,699
04/22/2014 87.5 88.295 87.07 88.01 1,944,098
04/21/2014 87.5 88 87.21 87.78 2,001,394
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
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?