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
2018-10-19 65.28 65.48 63.26 63.58 230,306
2018-10-18 63.72 64.16 63.13 64.16 348,015
2018-10-17 64.81 65.07 63.78 64.76 272,820
2018-10-16 65.63 66.06 65.30 65.86 194,021
2018-10-15 65.96 66.39 65.58 65.885 147,220
2018-10-12 66.05 66.46 65.17 66.36 248,473
2018-10-11 66.34 66.94 64.64 65.64 307,952
2018-10-10 69.86 69.86 67.16 67.16 530,729
2018-10-09 71.89 73.13 71.89 72.60 159,672
2018-10-08 71.72 71.72 70.78 71.15 225,036
2018-10-05 72.86 72.94 71.74 72.46 153,431
2018-10-04 73.52 73.83 72.14 72.64 216,998
2018-10-03 73.33 73.93 73.07 73.89 226,064
2018-10-02 73.28 73.88 73.28 73.475 223,134
2018-10-01 72.95 74.79 72.68 74.50 318,314
2018-09-28 72.46 73.97 71.64 71.64 611,667
2018-09-27 71.67 71.79 71.49 71.555 260,401
2018-09-26 71.30 71.45 70.29 70.42 324,550
2018-09-25 72.39 72.39 71.70 71.73 251,503
2018-09-24 72.32 72.97 71.98 72.07 286,046
2018-09-21 70.49 70.81 69.63 70.38 285,742
2018-09-20 70.01 70.01 69.14 69.30 184,644
2018-09-19 68.83 69.98 68.83 69.42 244,161
2018-09-18 67.55 69.29 67.55 68.38 267,381
2018-09-17 66.44 67.49 66.44 66.64 197,807
2018-09-14 65.17 66.38 65.17 65.93 192,703
2018-09-13 64.82 65.59 63.59 65.19 282,333
2018-09-12 65.32 65.82 64.67 65.12 284,641
2018-09-11 62.25 64.51 62.25 64.30 178,214
2018-09-10 63.04 63.31 62.47 62.51 132,489

» More Hess Stock Price History

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