Historical Data for Hess Corporation (HES)

$ 66.79   -1.23 (-1.81%) Volume: 3.51m 6:30 PM EST Nov 18, 2019
After Hours:  $ 66.79 0.00 (0.00%) Volume: 560.22k 7:32 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 67.55 67.76 66.02 66.79 3.51m -1.23 -1.81% 66.79 234.1m 22,521
11/15/19 68.25 68.74 67.59 68.02 2.36m 0.17 0.25% 68.02 160.26m 23,203
11/14/19 69.03 69.40 67.72 67.85 2.19m -1.12 -1.62% 67.85 149.23m 26,477
11/13/19 70.21 70.49 68.35 68.97 3.85m -2.84 -3.95% 68.97 265.43m 27,395
11/12/19 72.84 74.11 71.16 71.81 3.24m -0.99 -1.36% 71.81 235.06m 34,363
11/11/19 70.81 72.95 70.70 72.80 1.85m 0.95 1.32% 72.80 133.71m 20,659
11/08/19 70.22 72.19 69.88 71.85 2.32m 1.12 1.58% 71.85 165.86m 20,522
11/07/19 69.79 70.84 69.57 70.73 3.06m 2.07 3.01% 70.73 216.03m 22,880
11/06/19 69.06 69.74 67.83 68.66 2.11m -1.04 -1.49% 68.66 144.9m 21,447
11/05/19 69.76 69.97 68.15 69.70 2.85m 0.46 0.66% 69.70 197.62m 26,210
11/04/19 69.94 70.48 68.86 69.24 3.51m 0.33 0.48% 69.24 243.49m 23,741
11/01/19 66.76 69.32 66.41 68.91 2.37m 3.16 4.81% 68.91 162.5m 24,516
10/31/19 64.37 65.79 64.03 65.75 2.72m 0.99 1.53% 65.75 177.31m 24,574
10/30/19 65.56 67.19 64.19 64.76 3.41m -3.04 -4.48% 64.76 221.86m 35,204
10/29/19 66.09 68.72 65.63 67.80 1.96m 1.23 1.85% 67.80 132.89m 21,938
10/28/19 67.27 67.66 66.15 66.57 1.66m -0.21 -0.31% 66.57 110.91m 17,035
10/25/19 66.52 67.49 65.85 66.78 1.4m -0.09 -0.13% 66.78 93.32m 13,681
10/24/19 67.01 67.49 66.20 66.87 2.09m 0.25 0.38% 66.87 139.71m 13,270
10/23/19 67.38 67.59 66.23 66.62 2.61m -0.93 -1.38% 66.62 174.49m 20,217
10/22/19 66.34 68.61 65.87 67.55 1.93m 1.64 2.49% 67.55 130.09m 20,632
10/21/19 64.68 66.03 64.40 65.91 1.42m 0.96 1.48% 65.91 93.17m 15,455
10/18/19 65.26 66.15 64.69 64.95 1.57m -0.21 -0.32% 64.95 102.29m 15,542