Historical Data for Hess Corporation (HES)

$ 63.22   -0.01 (-0.02%) Volume: 2.94m 6:30 PM EDT Sep 13, 2019
After Hours:  $ 63.22 0.00 (0.00%) Volume: 408.91k 4:41 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 63.81 64.14 62.75 63.22 2.94m -0.010016 -0.02% 63.22 186.12m 22,808
09/12/19 63.22 64.80 63.06 63.48 2.7m -1.4642 -2.26% 63.23 172.13m 26,549
09/11/19 63.60 65.09 63.275 64.95 3.41m 1.7331 2.75% 64.6942 219.99m 34,597
09/10/19 64.41 65.04 62.29 63.21 6.01m -0.846653 -1.33% 62.9611 384.62m 39,673
09/09/19 64.84 65.05 63.015 64.06 4.76m 0.019922 0.03% 63.8077 303.88m 34,322
09/06/19 63.80 64.645 63.34 64.04 4.07m -0.946259 -1.46% 63.7878 261.45m 29,680
09/05/19 65.50 65.99 64.88 64.99 2.38m -0.049803 -0.08% 64.7341 155.45m 28,281
09/04/19 64.24 65.40 63.47 65.04 2.56m 1.7531 2.78% 64.7839 166.37m 25,501
09/03/19 61.35 63.59 61.05 63.28 2.63m 0.3287 0.52% 63.0308 165.26m 23,451
08/30/19 62.41 63.23 61.53 62.95 2.06m 0.707204 1.14% 62.7021 129.35m 22,327
08/29/19 62.00 62.9901 61.52 62.24 2.79m 0.80681 1.32% 61.9949 174.4m 24,350
08/28/19 60.31 61.65 59.76 61.43 2.94m 1.7132 2.88% 61.1881 179.97m 24,278
08/27/19 60.22 60.79 59.14 59.71 1.99m -0.209173 -0.35% 59.4749 119.05m 21,170
08/26/19 60.66 60.74 59.16 59.92 1.8m 0.358582 0.60% 59.684 107.22m 20,074
08/23/19 62.20 63.55 59.27 59.56 3.8m -4.3727 -6.86% 59.3255 229.72m 34,971
08/22/19 64.96 65.33 63.85 63.95 1.39m -0.876534 -1.36% 63.6982 89.17m 14,967
08/21/19 63.67 65.41 63.55 64.83 2.96m 2.2212 3.56% 64.5747 191.62m 29,465
08/20/19 62.55 63.64 62.305 62.60 2.41m -0.547834 -0.87% 62.3535 152.03m 22,016
08/19/19 61.15 63.39 60.69 63.15 4.04m 3.3169 5.57% 62.9013 252.88m 28,347
08/16/19 59.98 60.39 59.32 59.82 2.39m 0.199213 0.34% 59.5844 142.94m 20,812
08/15/19 58.89 59.79 58.35 59.62 2.43m 0.258976 0.44% 59.3852 143.85m 27,292