Historical Data for Hess Corporation (HES)

$ 69.90   -0.41 (-0.58%) Volume: 1.6m 6:30 PM EST Jan 17, 2020
After Hours:  $ 69.90 0.00 (0.00%) Volume: 143.8k 5:49 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 70.39 70.74 69.75 69.90 1.6m -0.41 -0.58% 69.90 112.26m 16,484
01/16/20 70.49 71.66 69.92 70.31 1.8m 0.23 0.33% 70.31 127.59m 17,424
01/15/20 69.62 70.12 69.1701 70.08 1.11m 0.02 0.03% 70.08 77.44m 11,023
01/14/20 69.36 70.14 68.92 70.06 2.51m 0.76 1.10% 70.06 175.14m 18,838
01/13/20 68.38 69.56 68.253 69.30 1.66m 0.79 1.15% 69.30 114.65m 17,695
01/10/20 69.04 69.08 68.10 68.51 1.22m -0.58 -0.84% 68.51 83.94m 11,228
01/09/20 68.01 69.20 67.08 69.09 1.49m 0.57 0.83% 69.09 101.84m 15,389
01/08/20 70.92 71.00 68.03 68.52 2.38m -2.42 -3.41% 68.52 163.62m 22,737
01/07/20 70.35 70.96 69.59 70.94 1.73m 0.08 0.11% 70.94 121.87m 19,491
01/06/20 70.23 71.03 69.71 70.86 2.12m 1.02 1.46% 70.86 149.2m 22,029
01/03/20 68.87 70.29 68.52 69.84 2.93m 2.12 3.13% 69.84 203.55m 28,427
01/02/20 67.51 68.01 67.14 67.72 1.56m 0.91 1.36% 67.72 105.6m 15,694
12/31/19 65.58 66.86 65.325 66.81 1.52m 0.66 1.00% 66.81 100.7m 15,759
12/30/19 66.53 67.28 66.05 66.15 988.4k -0.31 -0.47% 66.15 65.84m 10,607
12/27/19 67.72 67.95 66.23 66.46 1.59m -0.99 -1.47% 66.46 106.29m 12,741
12/26/19 67.60 67.82 67.26 67.45 990.45k 0.21 0.31% 67.45 66.85m 11,009
12/24/19 67.02 67.28 66.635 67.24 490.32k 0.35 0.52% 67.24 32.9m 6,018
12/23/19 64.89 67.045 64.84 66.89 1.58m 2.05 3.16% 66.89 105.16m 16,334
12/20/19 64.98 66.30 64.365 64.84 3.59m 1.15 1.81% 64.84 233.58m 22,522
12/19/19 64.72 65.30 63.37 63.69 2.43m -1.37 -2.11% 63.69 154.92m 25,256
12/18/19 64.52 65.89 64.39 65.06 2.88m 0.39 0.60% 65.06 187.93m 19,783