Historical Data for Hess Corporation (HES)

$ 60.61   0.76 (+1.27%) Volume: 3.94m 4:00 PM EDT 19-Jul-2019
After Hours:  $ 60.61 0.00 (0.00%) Volume: 1.15m 5:24 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 59.75 60.94 59.36 60.61 3.94m 0.76 1.27% 60.61 237.94m 27,020
07/18/19 59.36 60.12 59.12 59.85 2.82m 0.20 0.34% 59.85 168m 21,453
07/17/19 61.65 61.87 59.37 59.65 3.71m -2.05 -3.32% 59.65 222.67m 31,106
07/16/19 62.11 62.85 61.04 61.70 1.96m -0.47 -0.76% 61.70 121.75m 20,686
07/15/19 63.61 63.74 61.76 62.17 2.16m -0.96 -1.52% 62.17 134.94m 15,693
07/12/19 62.96 63.58 62.40 63.13 1.76m 0.64 1.02% 63.13 111.6m 16,297
07/11/19 63.28 63.33 62.19 62.49 1.37m -0.69 -1.09% 62.49 85.54m 14,574
07/10/19 63.00 63.88 62.66 63.18 2.35m 1.13 1.82% 63.18 148.47m 22,700
07/09/19 61.62 62.1399 60.81 62.05 1.88m 0.34 0.55% 62.05 115.77m 17,470
07/08/19 62.46 62.93 61.54 61.71 2.66m -1.30 -2.06% 61.71 164.52m 22,774
07/05/19 62.22 63.08 62.01 63.01 1.6m 0.59 0.95% 63.01 100.26m 17,581
07/03/19 62.84 63.11 61.89 62.42 1.88m -0.22 -0.35% 62.42 117.32m 16,559
07/02/19 64.00 64.00 62.08 62.64 2.13m -1.63 -2.54% 62.64 133.34m 23,527
07/01/19 65.33 65.76 64.03 64.27 2.5m 0.70 1.10% 64.27 161.39m 29,400
06/28/19 64.36 64.70 62.60 63.57 3.37m -0.72 -1.12% 63.57 214.26m 24,811
06/27/19 65.33 66.03 63.94 64.29 2.12m -1.09 -1.67% 64.29 137.27m 24,100
06/26/19 63.11 65.79 62.99 65.38 3.62m 3.19 5.13% 65.38 236.13m 34,774
06/25/19 61.31 62.68 61.31 62.19 2.13m 0.60 0.97% 62.19 132.45m 23,624
06/24/19 61.24 61.92 60.93 61.59 2.4m 0.39 0.64% 61.59 147.67m 24,906
06/21/19 61.66 62.28 61.12 61.20 3.36m -0.12 -0.20% 61.20 206.47m 20,553
06/20/19 60.49 61.75 60.31 61.32 3.55m 2.40 4.07% 61.32 217.05m 32,590