HESS Historical Stock Price

Below is the stock price history for Hess HES. Data is recorded each day for the historical open, high, low, close and volume. The Hess stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hess Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 64.48 64.85 64.35 64.52 249,035
2018-07-18 62.42 64.41 62.14 64.14 245,667
2018-07-17 63.23 63.80 62.84 63.41 387,612
2018-07-16 65.41 65.41 63.51 63.94 369,881
2018-07-13 66.94 67.36 66.43 66.44 257,006
2018-07-12 67.55 67.61 65.69 66.74 311,151
2018-07-11 68.00 68.95 66.16 66.83 427,817
2018-07-10 70.40 71.04 69.12 69.59 212,630
2018-07-09 68.27 69.24 67.82 69.12 351,876
2018-07-06 65.81 67.84 65.81 67.495 246,354
2018-07-05 66.25 66.85 66.04 66.51 151,726
2018-07-03 66.40 67.58 65.62 66.02 173,956
2018-07-02 65.93 66.09 64.52 64.94 295,662
2018-06-29 66.44 68.33 66.44 67.00 478,289
2018-06-28 66.30 66.30 65.02 65.54 326,483
2018-06-27 65.46 66.77 65.42 65.48 992,819
2018-06-26 62.64 63.92 61.95 63.76 333,939
2018-06-25 64.51 64.51 62.21 62.37 471,269
2018-06-22 63.77 65.185 63.50 64.56 555,088
2018-06-21 61.93 62.28 61.40 61.80 361,123
2018-06-20 62.57 62.97 61.86 62.76 544,064
2018-06-19 60.59 61.78 60.59 61.55 227,640
2018-06-18 60.31 61.84 60.31 61.68 417,365
2018-06-15 60.14 60.21 59.08 59.93 538,169
2018-06-14 60.99 61.30 60.34 61.08 291,275
2018-06-13 60.37 60.92 59.79 60.59 282,375
2018-06-12 61.65 62.06 60.47 60.54 343,893
2018-06-11 61.59 62.12 61.39 61.91 266,725
2018-06-08 62.27 62.27 61.56 61.73 247,541
2018-06-07 62.35 62.60 61.86 62.29 291,271

» More Hess Stock Price History

To see other companies like Hess (HES), view our stock market today for news, and other data.