HES

Hess Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Hess Corporation HES NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.36 -0.67% 53.03 52.28 53.54 52.85 53.39 20:00:00
more quote information »

HES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.5854.2046.9651.512,060,7805.4511.45%
1 Month44.3854.2043.4049.412,072,2768.6519.49%
3 Months42.4561.869942.33550.282,356,10310.5824.92%
6 Months56.2864.9826.0644.343,509,769-3.25-5.77%
1 Year55.9674.1126.0652.673,084,235-2.93-5.24%
3 Years44.0174.8126.0653.803,303,5809.0220.5%
5 Years56.6074.8126.0652.493,537,194-3.57-6.31%

HES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 53.12 -0.27 -0.51% 52.85 53.54 52.28 2,294,981
Aug 06 2020 53.39 -0.22 -0.41% 53.08 53.71 52.50 1,599,554
Aug 05 2020 53.61 2.93 5.78% 51.96 54.20 50.6637 3,090,559
Aug 04 2020 50.68 0.84 1.69% 49.65 50.84 49.55 1,665,154
Aug 03 2020 49.84 0.63 1.28% 49.40 50.46 48.56 1,604,431
Jul 31 2020 49.21 1.67 3.51% 47.58 49.29 46.96 2,344,201
Jul 30 2020 47.54 -2.46 -4.92% 48.64 49.04 46.54 2,700,356
Jul 29 2020 50.00 1.90 3.95% 48.38 50.30 48.0894 2,487,866
Jul 28 2020 48.10 -2.19 -4.35% 49.99 50.31 47.97 2,477,461
Jul 27 2020 50.29 -0.17 -0.34% 50.15 50.95 49.741 1,122,478
Jul 24 2020 50.46 -0.58 -1.14% 51.03 51.91 49.00 1,125,660
Jul 23 2020 51.04 -1.05 -2.02% 51.37 52.11 50.11 1,609,466
Jul 22 2020 52.09 -0.17 -0.33% 51.59 52.57 50.10 1,838,142
Jul 21 2020 52.26 4.06 8.42% 49.06 52.90 49.06 2,958,144
Jul 20 2020 48.20 0.33 0.69% 47.92 49.37 47.71 1,985,667
Jul 17 2020 47.87 -0.80 -1.64% 49.05 49.80 47.71 1,498,136
Jul 16 2020 48.67 0.01 0.02% 48.20 49.42 47.29 1,367,274
Jul 15 2020 48.66 1.18 2.49% 48.06 49.06 46.965 3,033,918
Jul 14 2020 47.48 2.15 4.74% 45.08 47.60 44.78 2,125,012
Jul 13 2020 45.33 0.43 0.96% 45.29 46.58 44.02 2,194,862
Jul 10 2020 44.90 0.22 0.49% 44.38 45.6173 43.40 2,617,172
See More Historical Prices »
Your Recent History
NYSE
HES
Hess
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 06:50:40