HES
Hess Corp
$59.01
5.08 (7.93%)
HES Stock Quote Delayed 15 Minutes
| Historical Data for HES |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 62.19 | 62.39 | 58.00 | 4,831,548 | 59.01 | -5.08 -7.93% |
| 05/22/19 | 65.72 | 66.02 | 63.92 | 2,984,638 | 64.09 | -2.37 -3.57% |
| 05/21/19 | 65.52 | 66.50 | 65.25 | 2,105,994 | 66.46 | 1.18 1.81% |
| 05/20/19 | 65.73 | 65.97 | 64.97 | 2,147,601 | 65.28 | -0.41 -0.62% |
| 05/17/19 | 65.55 | 66.56 | 65.37 | 1,648,500 | 65.69 | -0.66 -0.99% |
| 05/16/19 | 65.64 | 66.72 | 65.46 | 2,269,086 | 66.35 | 1.31 2.01% |
| 05/15/19 | 63.60 | 65.27 | 63.29 | 2,327,106 | 65.04 | 0.86 1.34% |
| 05/14/19 | 63.51 | 65.00 | 63.36 | 2,201,136 | 64.18 | 1.28 2.03% |
| 05/13/19 | 63.06 | 63.36 | 62.09 | 2,268,785 | 62.90 | -0.68 -1.07% |
| 05/10/19 | 63.17 | 63.84 | 62.36 | 2,329,400 | 63.58 | 0.32 0.51% |
| 05/09/19 | 62.46 | 63.39 | 61.87 | 1,877,773 | 63.26 | -0.18 -0.28% |
| 05/08/19 | 62.32 | 63.84 | 62.21 | 2,537,016 | 63.44 | 1.14 1.83% |
| 05/07/19 | 61.81 | 62.32 | 61.15 | 9,202,710 | 62.30 | -0.51 -0.81% |
| 05/06/19 | 61.90 | 63.08 | 61.12 | 2,617,986 | 62.81 | -0.42 -0.66% |
| 05/03/19 | 62.75 | 63.76 | 62.06 | 2,662,800 | 63.23 | 1.30 2.10% |
| 05/02/19 | 61.78 | 63.03 | 61.18 | 2,991,073 | 61.93 | -1.18 -1.87% |
| 05/01/19 | 64.38 | 65.15 | 63.10 | 2,170,049 | 63.11 | -1.01 -1.58% |
| 04/30/19 | 64.50 | 64.64 | 63.70 | 3,587,749 | 64.12 | 0.20 0.31% |
| 04/29/19 | 64.02 | 64.42 | 63.35 | 2,737,361 | 63.92 | 0.07 0.11% |
| 04/26/19 | 63.49 | 64.22 | 62.75 | 3,828,900 | 63.85 | -0.33 -0.51% |
| 04/25/19 | 66.46 | 67.15 | 63.93 | 7,603,482 | 64.18 | -1.67 -2.54% |
| 04/24/19 | 67.75 | 68.25 | 65.76 | 4,279,034 | 65.85 | -1.61 -2.39% |
| 04/23/19 | 67.75 | 68.08 | 66.89 | 3,839,029 | 67.46 | -0.42 -0.62% |
| 04/22/19 | 66.95 | 68.27 | 66.26 | 4,294,709 | 67.88 | 2.02 3.07% |
| 04/18/19 | 66.05 | 66.59 | 65.66 | 2,199,100 | 65.86 | -0.06 -0.09% |
| 04/17/19 | 66.65 | 67.00 | 65.74 | 2,135,278 | 65.92 | -0.39 -0.59% |
| 04/16/19 | 65.28 | 66.48 | 64.66 | 2,643,171 | 66.31 | 0.77 1.17% |
| 04/15/19 | 65.70 | 66.26 | 65.25 | 2,041,763 | 65.54 | -0.56 -0.85% |
| 04/12/19 | 65.00 | 66.25 | 64.61 | 6,405,600 | 66.10 | 2.81 4.44% |
| 04/11/19 | 62.97 | 63.69 | 62.23 | 2,128,532 | 63.29 | -0.07 -0.11% |
| 04/10/19 | 62.96 | 63.63 | 62.84 | 2,856,803 | 63.36 | 0.82 1.31% |
| 04/09/19 | 62.71 | 63.31 | 61.89 | 3,084,407 | 62.54 | -0.54 -0.86% |
| 04/08/19 | 63.10 | 63.62 | 62.59 | 4,155,498 | 63.08 | 0.08 0.13% |
| 04/05/19 | 61.00 | 63.10 | 60.87 | 4,768,300 | 63.00 | 2.25 3.70% |
| 04/04/19 | 59.50 | 60.81 | 59.13 | 2,487,940 | 60.75 | 1.19 2.00% |
| 04/03/19 | 60.55 | 60.81 | 59.30 | 1,893,750 | 59.56 | -0.79 -1.31% |
| 04/02/19 | 61.55 | 61.55 | 60.12 | 3,058,532 | 60.35 | -0.49 -0.81% |
| 04/01/19 | 61.08 | 61.45 | 60.41 | 2,580,429 | 60.84 | 0.61 1.01% |
| 03/29/19 | 61.59 | 61.93 | 60.11 | 2,244,700 | 60.23 | -0.73 -1.20% |
| 03/28/19 | 59.61 | 61.03 | 59.54 | 1,747,402 | 60.96 | 0.70 1.16% |
| 03/27/19 | 61.03 | 61.51 | 59.85 | 2,283,686 | 60.26 | -0.83 -1.36% |
| 03/26/19 | 60.69 | 61.53 | 60.16 | 3,149,181 | 61.09 | 1.55 2.60% |
| 03/25/19 | 58.60 | 59.81 | 58.05 | 2,997,203 | 59.54 | 0.79 1.34% |
| 03/22/19 | 59.70 | 60.21 | 57.96 | 3,292,400 | 58.75 | -2.05 -3.37% |
| 03/21/19 | 59.81 | 60.99 | 59.60 | 2,210,733 | 60.80 | 0.85 1.42% |
| 03/20/19 | 57.93 | 60.63 | 57.44 | 3,905,228 | 59.95 | 1.96 3.38% |
| 03/19/19 | 59.63 | 59.65 | 57.63 | 2,959,140 | 57.99 | -1.14 -1.93% |
| 03/18/19 | 58.47 | 59.32 | 58.28 | 2,114,647 | 59.13 | 0.88 1.51% |
| 03/15/19 | 57.54 | 58.61 | 57.17 | 4,319,000 | 58.25 | 0.29 0.50% |
| 03/14/19 | 58.02 | 58.79 | 57.74 | 3,572,378 | 57.96 | -0.10 -0.17% |
| 03/13/19 | 57.87 | 58.44 | 57.40 | 3,870,903 | 58.06 | 0.85 1.49% |
| 03/12/19 | 56.38 | 57.65 | 56.10 | 2,852,515 | 57.21 | 1.28 2.29% |
| 03/11/19 | 55.74 | 56.46 | 55.18 | 4,506,440 | 55.93 | 0.93 1.69% |
| 03/08/19 | 55.07 | 55.19 | 54.26 | 3,367,100 | 55.00 | -1.61 -2.84% |
| 03/07/19 | 56.92 | 57.24 | 56.00 | 4,371,121 | 56.61 | -0.13 -0.23% |
| 03/06/19 | 58.09 | 58.09 | 56.00 | 4,072,014 | 56.74 | -2.41 -4.07% |
| 03/05/19 | 59.91 | 59.93 | 58.75 | 4,571,608 | 59.15 | -0.18 -0.30% |
| Download Data To Spreadsheet | ||||||
HES Stock Predictions, Articles, and Hess Corp News
Hess Stock Recovers After ‘Venezuelan Protest’ Plunge
Hess stock (HESS) is up over 9% on Wednesday following a Venezuelan protest designed to stop the development of a 5 billion-barrel discovery.
5 Top-Ranked Growth ETFs & Stocks to Tap Post Mid-Term Rally
Given the historical bullish trend post mid-term election, nothing seems a better strategy than growth. Compare Brokers....
Elliott Management Keeps on Hitting Hess Corp. Stock Hard
Activists are looking hard at Hess once again. But the HES stock buyout may be hard to come by.
Hess Corp. Stock May Have Hit Bottom, Time to Buy Is Now
Hess stock is well off its highs, but also well off its lows. With oil prices recovering, now is a good time to look into investing in HES.
3 Stocks to Watch on Friday: DDR Corp (DDR), Hess Corp. (HES) and Verastem Inc (VSTM)
DDR (DDR) to spin off 50 properties, Hess (HES) to dethrone John Hess as CEO and Verastem (VSTM) announces $25 million common share offering.
Why Canon Inc (ADR) (CAJ), RH (RH) and Devon Energy Corp (DVN) Are 3 of Today’s Worst Stocks
Devon Energy (DVN), Canon (CAJ) and RH (RH) shareholders couldn't wait for Friday's closing bell to ring. Here's the deal.
Why Continental Resources, Inc. (CLR), O’Reilly Automotive Inc (ORLY) and Tesla Inc (TSLA) Are 3 of Today’s Worst Stocks
Tesla (TSLA), Continental Resources (CLR) and O'Reilly Automotive (ORLY) shareholders should have taken the fifth of July off as well.
Trade of the Day: Hess Corp. (NYSE:HES)
Energy companies have taken a hit following last week’s OPEC meeting. Let's take advantage of that to collect some option premium.
11 Dividend Stocks to Sell Right Away
I've scoured through my Dividend Grader ratings to find dividend stocks you need to sell today. Here are 11 to start with
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
