The closing price for Hess (HES) in 2016 was $54.25, on December 30, 2016. It was up 31.1% for the year. The latest price is $141.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $54.78 | $55.11 | $54.06 | $54.25 | 1,974,000 |
December 29 2016 | $55.40 | $55.52 | $54.36 | $54.78 | 1,437,500 |
December 28 2016 | $56.13 | $56.53 | $55.11 | $55.29 | 1,500,900 |
December 27 2016 | $55.86 | $56.48 | $55.44 | $56.10 | 1,834,300 |
December 23 2016 | $55.20 | $55.90 | $54.95 | $55.55 | 2,235,900 |
December 22 2016 | $55.37 | $55.54 | $54.76 | $55.49 | 1,813,500 |
December 21 2016 | $55.71 | $56.17 | $55.31 | $55.36 | 2,246,500 |
December 20 2016 | $55.42 | $56.08 | $54.97 | $55.21 | 2,434,300 |
December 19 2016 | $54.21 | $55.44 | $53.66 | $55.19 | 2,864,100 |
December 16 2016 | $54.85 | $54.96 | $54.04 | $54.43 | 3,908,400 |
December 15 2016 | $54.15 | $55.49 | $53.78 | $54.59 | 3,641,100 |
December 14 2016 | $55.68 | $56.39 | $54.48 | $54.80 | 6,065,500 |
December 13 2016 | $55.11 | $56.87 | $54.46 | $56.51 | 6,543,000 |
December 12 2016 | $55.78 | $56.33 | $54.48 | $54.56 | 5,285,600 |
December 09 2016 | $53.68 | $54.46 | $53.26 | $54.44 | 4,400,200 |
December 08 2016 | $53.60 | $53.78 | $52.70 | $53.50 | 6,004,800 |
December 07 2016 | $51.98 | $52.90 | $51.46 | $52.87 | 4,707,200 |
December 06 2016 | $50.63 | $52.57 | $50.17 | $51.88 | 4,952,900 |
December 05 2016 | $51.18 | $52.48 | $50.88 | $51.18 | 7,532,700 |
December 02 2016 | $48.47 | $50.95 | $48.34 | $50.24 | 6,113,700 |
December 01 2016 | $50.13 | $50.23 | $48.34 | $48.67 | 5,591,300 |
November 30 2016 | $45.77 | $49.38 | $45.77 | $48.54 | 13,801,700 |
November 29 2016 | $43.11 | $43.21 | $42.09 | $42.55 | 4,830,600 |
November 28 2016 | $46.07 | $46.31 | $44.12 | $44.24 | 3,115,300 |
November 25 2016 | $45.65 | $45.90 | $45.20 | $45.74 | 947,400 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
