Hess Corp. historical prices

   Watch this stock

Historical chart

    65.14 
    56.86 
    48.59 
 Jun 30, 2016 Jun 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 27, 2017 41.59 41.84 41.11 41.37 4,285,417
Jun 26, 2017 41.55 41.80 40.85 41.59 2,677,506
Jun 23, 2017 41.30 41.89 41.01 41.40 4,376,308
Jun 22, 2017 40.44 41.39 39.89 41.01 6,826,990
Jun 21, 2017 41.49 42.13 40.02 40.31 6,283,268
Jun 20, 2017 42.35 42.35 40.02 41.59 8,197,281
Jun 19, 2017 43.62 43.63 42.81 42.96 5,299,430
Jun 16, 2017 43.93 44.39 42.68 43.62 7,791,232
Jun 15, 2017 44.76 44.95 43.10 43.49 5,399,025
Jun 14, 2017 46.10 46.11 44.58 45.29 5,292,841
Jun 13, 2017 45.35 46.66 45.32 46.57 3,714,776
Jun 12, 2017 45.99 46.67 45.20 45.38 3,973,204
Jun 9, 2017 43.68 45.53 43.42 45.49 4,413,395
Jun 8, 2017 44.38 45.07 43.41 43.49 5,427,825
Jun 7, 2017 46.73 47.10 44.57 44.80 5,189,060
Jun 6, 2017 45.97 47.26 45.54 46.94 2,903,410
Jun 5, 2017 45.62 46.43 45.42 46.11 2,881,711
Jun 2, 2017 46.11 46.22 45.26 45.75 3,635,417
Jun 1, 2017 46.08 47.24 45.46 46.65 2,892,899
May 31, 2017 46.12 46.25 45.13 45.89 4,682,824
May 30, 2017 47.53 47.60 46.37 46.67 4,539,697
May 26, 2017 47.95 48.21 47.08 48.14 3,143,153
May 25, 2017 49.03 50.60 47.58 47.80 4,188,607
May 24, 2017 49.43 49.97 49.23 49.55 3,421,648
May 23, 2017 49.25 49.92 48.80 49.57 2,922,977
May 22, 2017 49.44 49.97 48.91 49.24 2,801,599
May 19, 2017 48.20 49.38 47.95 48.93 3,649,083
May 18, 2017 47.61 48.24 47.16 47.78 2,830,399
May 17, 2017 48.37 48.92 47.67 47.95 2,725,499
May 16, 2017 50.06 50.16 48.40 48.78 2,858,425