Quantcast

Hess Corporation Common Stock Historical Stock Prices

HES 
$58.75
*  
2.05
3.37%
Get HES Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HES now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    HES After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 60.14 60.21 57.96 58.75 3,227,283
03/21/2019 59.81 60.99 59.595 60.8 2,195,733
03/20/2019 57.93 60.63 57.44 59.95 3,905,212
03/19/2019 59.63 59.65 57.63 57.99 2,913,847
03/18/2019 58.47 59.32 58.28 59.13 2,094,647
03/15/2019 57.54 58.61 57.17 58.25 4,247,205
03/14/2019 58.02 58.79 57.74 57.96 3,572,378
03/13/2019 57.87 58.44 57.4 58.06 3,858,527
03/12/2019 56.38 57.65 56.1 57.21 2,852,515
03/11/2019 55.74 56.46 55.18 55.93 4,496,799
03/08/2019 55.07 55.19 54.26 55 3,367,129
03/07/2019 56.92 57.24 56 56.61 4,371,121
03/06/2019 58.09 58.09 56 56.74 4,072,014
03/05/2019 59.91 59.93 58.75 59.15 4,482,261
03/04/2019 59.78 60 58.01 59.33 3,319,872
03/01/2019 58.26 59.74 58.26 59.23 3,434,821
02/28/2019 58.33 58.33 57.11 57.85 5,629,965
02/27/2019 58.2 59.93 57.8 58.14 3,525,260
02/26/2019 57.39 58.35 57.2 57.69 2,859,736
02/25/2019 56.66 58.04 56.58 57.54 2,204,871
02/22/2019 58.35 58.55 57.01 57.16 2,966,913
02/21/2019 58.32 58.65 57.48 57.68 3,254,780
02/20/2019 57.37 58.92 57.35 58.64 2,388,054
02/19/2019 57.01 57.73 56.55 57.59 2,918,933
02/15/2019 57.76 58.23 57.29 57.58 2,601,289
02/14/2019 55.71 57.61 55.55 57.07 2,994,514
02/13/2019 55.36 57.66 55.36 56 3,757,900
02/12/2019 54.82 55.53 54.54 55.14 4,035,594
02/11/2019 51.83 53.69 51.34 53.58 2,463,577
02/08/2019 52.31 52.58 51.1 52.47 3,398,849
02/07/2019 54.2 54.4808 52.01 52.4 3,740,535
02/06/2019 54.7 55.16 54.13 54.94 4,074,150
02/05/2019 55.4 55.87 54.285 54.41 3,182,860
02/04/2019 54.77 55.8 54.25 55.67 2,585,142
02/01/2019 54.6 56.62 54.405 55.66 5,339,594
01/31/2019 54.04 55.38 53.86 54 7,623,107
01/30/2019 52.92 54.05 51.28 53.93 4,999,725
01/29/2019 52.25 52.57 51.69 51.87 4,688,002
01/28/2019 51.56 52.11 51.05 51.73 4,012,424
01/25/2019 51.54 53.63 51.47 53.1 5,046,743
01/24/2019 50.9 51.89 50.37 51 4,396,438
01/23/2019 52.35 52.35 50.08 51.05 3,532,417
01/22/2019 51.93 52.585 51.495 51.87 4,486,164
01/18/2019 52.51 52.95 51.79 52.81 5,499,458
01/17/2019 50.71 52.405 50.56 51.84 2,935,438
01/16/2019 51.85 52.1 51.15 51.28 4,306,424
01/15/2019 51.6 52.41 51.42 51.82 5,974,649
01/14/2019 50.4 51.38 50.21 50.81 3,981,737
01/11/2019 51.01 51.33 50.2 51.27 4,220,588
01/10/2019 49.68 52.035 49.11 51.95 8,690,402
01/09/2019 49.15 50.56 48.6 50.16 6,525,773
01/08/2019 48.7 48.79 47.541 48.48 5,405,904
01/07/2019 45.81 48.17 45.1 47.88 7,808,547
01/04/2019 43.5 45.86 43 45.69 9,818,243
01/03/2019 42.4 42.85 40.6 42.39 6,034,523
01/02/2019 39.29 42.4 39.08 42.24 4,677,441
12/31/2018 40.65 41.32 40.08 40.5 4,513,476
12/28/2018 41.72 41.85 40.17 40.38 5,171,695
12/27/2018 39.69 41.61 39.06 41.54 8,003,206
12/26/2018 37.26 40.48 35.5925 40.45 10,463,600
12/24/2018 40.64 40.86 36.43 36.43 7,428,943
12/21/2018 43.27 43.7 41.25 41.49 8,590,328
*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?

Smart Portfolio