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
2017-11-22 43.59 43.81 43.28 43.42 164,769
2017-11-21 43.94 44.05 42.845 43.01 199,745
2017-11-20 44.01 44.04 43.31 43.51 186,011
2017-11-17 44.68 44.85 44.24 44.64 142,219
2017-11-16 43.97 44.57 43.87 44.19 249,689
2017-11-15 43.94 44.11 43.35 43.76 306,589
2017-11-14 46.13 46.34 44.77 44.825 151,696
2017-11-13 46.35 46.69 45.91 46.59 186,878
2017-11-10 47.51 47.61 46.55 47.14 82,619
2017-11-09 47.14 47.81 47.08 47.515 188,387
2017-11-08 47.53 47.97 46.94 47.01 243,759
2017-11-07 48.59 48.59 47.66 47.87 176,085
2017-11-06 46.17 48.23 46.05 48.23 370,981
2017-11-03 44.58 45.75 44.56 45.43 151,495
2017-11-02 44.68 44.77 43.72 44.27 191,821
2017-11-01 45.08 45.08 43.86 44.40 261,289
2017-10-31 43.60 44.41 43.60 44.055 212,142
2017-10-30 44.46 44.46 43.48 43.725 238,314
2017-10-27 40.84 43.66 40.84 43.47 437,517
2017-10-26 42.15 42.15 40.30 41.165 379,380
2017-10-25 43.40 43.40 41.16 42.23 727,302
2017-10-24 46.22 46.22 43.80 44.03 553,727
2017-10-23 45.39 45.69 44.80 45.30 185,856
2017-10-20 45.10 45.27 44.71 44.91 157,715
2017-10-19 45.46 45.76 44.85 45.02 166,317
2017-10-18 46.24 46.72 45.81 45.84 114,356
2017-10-17 45.82 46.10 45.49 45.86 169,618
2017-10-16 45.62 46.40 45.62 45.95 240,097
2017-10-13 44.79 45.38 44.79 45.02 140,966
2017-10-12 43.66 44.28 43.45 44.15 169,553

» More Hess Stock Price History

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