Hess Corporation Historical Stock Prices

HES 
$59.65
*  
1.97
3.42%
Get HES Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

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.
16:00  57.98  59.88  57.575  59.65 3,835,927
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
04/27/2015 75.48 75.9 75.015 75.22 1,754,969
04/24/2015 75.29 75.71 74.78 75.21 1,663,259
04/23/2015 75.75 76.57 75.7 75.8 1,674,110
04/22/2015 75.12 75.88 74.56 75.28 1,805,707
04/21/2015 77.56 77.72 74.7002 74.94 2,897,324
04/20/2015 77.68 79 77.44 77.68 2,442,220
04/17/2015 77.36 77.76 76.83 77.46 2,780,945
04/16/2015 77.66 78.53 77.03 78.02 2,693,182
04/15/2015 75.25 78.25 75.16 78.09 4,316,433
04/14/2015 73.31 74.88 73.31 74.63 3,030,091
04/13/2015 73.5 73.99 72.605 72.72 1,770,022
04/10/2015 72.52 73.18 71.89 73.12 3,755,028
04/09/2015 71.86 72.8875 71.86 72.38 2,621,051
04/08/2015 72.3 72.97 71.7 71.85 1,853,529
04/07/2015 72.34 73.41 71.98 72.35 2,472,609
04/06/2015 69.8 72.81 69.46 72.53 3,458,297
04/02/2015 68.89 69.88 68.272 69.2 2,362,026
04/01/2015 68.48 70.105 68.48 69.18 3,468,282
03/31/2015 67.8 68.59 67.52 67.87 3,555,922
03/30/2015 68.28 68.72 67.74 68.56 2,688,937
03/27/2015 68.36 68.4 67.15 67.37 2,712,915
03/26/2015 69.96 70.39 68.74 68.9 2,710,400
03/25/2015 68.52 69.61 68.2 69.1 3,225,040
03/24/2015 68.62 68.65 67.7 68.08 3,031,126
03/23/2015 68.71 69.19 67.81 67.82 2,796,351
03/20/2015 67.91 69.515 67.85 68.34 5,283,946
03/19/2015 68.35 68.69 67.27 67.4 3,189,378
03/18/2015 68.15 70.32 67.96 69.77 3,681,614
03/17/2015 68.49 69.17 67.55 68.53 2,468,765
03/16/2015 68.53 69.37 68.01 69.33 2,186,649
03/13/2015 68.24 69.21 67.42 69 2,431,827
03/12/2015 70.06 70.2 68.71 68.77 2,239,393
03/11/2015 69.51 70.4 69.15 69.6 2,311,545
03/10/2015 69.53 70.25 69.11 69.24 2,955,010
03/09/2015 71.49 71.79 70.4 70.42 2,392,898
03/06/2015 73.04 73.295 71.09 71.39 3,166,081
03/05/2015 74.38 74.56 73.5 73.5 2,626,153
03/04/2015 74.72 74.95 73.77 74.84 2,240,940
03/03/2015 74.22 75.14 73.98 74.49 2,187,426
03/02/2015 74.8 74.85 73.16 74.11 3,050,868
02/27/2015 75.84 76.03 74.96 75.08 3,349,041
02/26/2015 75.93 76.34 74.69 75.43 2,704,813
02/25/2015 76.36 77.37 76.16 76.65 2,044,701
02/24/2015 76.44 76.72 75.64 76.49 2,011,781
02/23/2015 75.16 76.56 75.01 75.87 3,779,856
02/20/2015 76.42 76.7 75.5 76.3 2,563,247
02/19/2015 74.54 76.97 74.11 76.48 4,111,342
02/18/2015 76.2 77.55 75.9956 77.1 2,867,058
02/17/2015 75.99 77.63 75.53 77.34 3,622,452
02/13/2015 75.68 77.06 75.37 76.83 3,505,170
02/12/2015 73.76 74.87 73.42 74.71 3,718,624
02/11/2015 71.65 73.56 71.36 72.8 2,982,867
02/10/2015 73.47 73.66 71.46 72.79 2,915,687
02/09/2015 74.47 74.65 73.22 73.78 2,904,564
02/06/2015 73.87 74.34 72.5 72.97 2,679,210
02/05/2015 72.75 73.93 72.17 73.17 4,893,310
02/04/2015 71.42 72.61 70.85 72.01 3,624,952
02/03/2015 71.24 73.36 71.08 72.68 4,812,359
02/02/2015 68.84 70.38 68.478 70.08 3,589,607
01/30/2015 65.04 68.79 64.8 67.49 5,993,532
01/29/2015 66.6 67.3 63.81 65.7 5,022,858
01/28/2015 70.5 70.89 66 66.02 6,722,741
01/27/2015 71.54 72.48 70.2 71.61 2,511,649
01/26/2015 70.78 71.84 69.97 71.65 2,836,848
01/23/2015 71.28 71.99 70.6 70.83 2,647,019
01/22/2015 71.81 72.15 70.56 72.07 3,192,457
01/21/2015 70.41 71.8 70.02 71.41 2,077,711
01/20/2015 68.48 69.69 68.28 69.57 2,656,450
01/16/2015 68.5 70.68 68.44 70.02 3,776,911
01/15/2015 70.24 70.74 67.7714 67.92 5,392,080
01/14/2015 66.97 69.31 66.17 69.24 3,640,829
01/13/2015 68.86 69.51 67.19 67.69 3,367,194
01/12/2015 69.77 70.38 67.95 68.43 3,523,954
01/09/2015 71.28 71.61 70.22 71.12 2,155,140
01/08/2015 70.21 71.55 69.6 71.38 3,349,983
01/07/2015 70.3 71.11 68.94 69.3 2,309,597
01/06/2015 69.88 71.71 68.77 69.46 3,652,977
01/05/2015 72.64 73 69.94 70.55 3,510,294
01/02/2015 73.19 74.82 72.95 74.14 1,907,989
12/31/2014 73.89 74.76 73.01 73.82 1,990,754
12/30/2014 74.39 75.04 73.73 74.13 2,885,692
12/29/2014 75.05 75.62 74.24 74.82 1,850,285
12/26/2014 75 75.42 74.03 74.31 1,555,820
12/24/2014 74.63 74.81 73.11 74.37 1,252,839
12/23/2014 73.65 75.94 73.34 75.36 4,452,650
12/22/2014 73.91 74.08 72.46 73.76 4,382,178
12/19/2014 71.39 74.6 70.745 74.5 7,754,230
12/18/2014 71.31 71.52 68.64 70.55 4,932,904
12/17/2014 65.93 69.7396 65.85 69.03 6,128,771
12/16/2014 64.48 68.64 63.8 66.23 7,479,247
12/15/2014 66.53 67.46 65.3 65.45 5,770,874
12/12/2014 66.75 67.7 65.85 66.53 6,192,267
12/11/2014 68.53 69.9 67.56 67.86 4,904,529
12/10/2014 71.19 71.19 68.05 68.58 4,737,694
12/09/2014 71 72.87 71 72.18 4,364,907
12/08/2014 74.32 74.7 71.03 71.31 5,081,041
12/05/2014 76 76.76 75.33 75.72 3,922,384
12/04/2014 76.03 76.37 75.18 76.29 4,136,609
12/03/2014 75.42 77.46 75.39 76.81 4,171,237
12/02/2014 73.7 75.64 72.81 75.13 4,549,327
12/01/2014 72.28 74.09 71.2 73.97 5,449,418
11/28/2014 73.93 75.19 72.8 72.93 4,428,623
11/26/2014 82.14 82.19 80.6 80.83 3,241,778
11/25/2014 84.85 85 82.18 82.31 3,899,462
11/24/2014 85.4 85.75 84.05 84.67 3,124,850
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
*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?