Hess Corp (HES)

47.10 -0.14  -0.30% NYSE May 22, 20:00 Delayed 2m USD

Hess Price:

47.10 for May 22, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2020 46.64 47.19 46.26 47.10 1.866M
May 21, 2020 47.65 48.20 46.51 47.24 1.321M
May 20, 2020 47.18 48.37 47.00 47.34 1.617M
May 19, 2020 49.30 49.30 45.76 45.86 1.896M
May 18, 2020 47.22 50.05 46.92 49.11 3.063M
May 15, 2020 42.45 45.23 42.34 44.07 2.605M
May 14, 2020 41.54 43.89 40.30 42.77 2.830M
May 13, 2020 45.10 46.07 41.88 42.36 2.758M
May 12, 2020 47.50 47.75 44.59 44.80 2.496M
May 11, 2020 47.74 48.30 46.82 47.13 2.038M
May 8, 2020 47.69 48.51 47.11 48.48 2.088M
May 7, 2020 46.90 48.70 45.71 46.40 2.997M
May 6, 2020 46.10 46.65 44.55 45.01 2.691M
May 5, 2020 49.00 49.18 45.89 46.14 2.747M
May 4, 2020 43.13 46.72 42.71 46.29 3.527M
May 1, 2020 47.28 47.74 43.97 44.28 2.822M
April 30, 2020 49.62 50.40 47.47 48.64 3.869M
April 29, 2020 46.58 49.27 45.81 49.01 3.982M
April 28, 2020 44.17 44.67 42.83 44.30 2.632M
April 27, 2020 41.37 43.48 40.44 43.17 2.386M
April 24, 2020 42.64 43.34 40.71 42.46 3.974M
April 23, 2020 41.66 42.67 40.63 41.67 3.647M
April 22, 2020 38.56 39.51 37.10 39.38 3.214M
April 21, 2020 34.13 37.18 33.74 36.37 4.213M
April 20, 2020 33.96 37.42 33.69 35.93 4.413M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Halliburton Co 11.59
Schlumberger Ltd 17.58
Kinder Morgan Inc 15.41

Price Range, Past 5 Years

Minimum 28.91 Mar 23 2020
Maximum 74.59 Oct 01 2018
Average 54.77
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.