|
Closing price on 10/17/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
470,500 |
| Split-adjusted Price |
16.00 |
|
|
HES Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
470,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/11/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/7/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/4/2022
|
-2.50 / -13.51%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
10/3/2022
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1,000
|
|
|
9/30/2022
|
+2.10 / +15.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
16.10
|
101,900
|
|
|
9/29/2022
|
+1.80 / +14.75%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
500
|
|
|
9/28/2022
|
+1.90 / +14.50%
|
11.20
|
15.00
|
11.20
|
15.00
|
12.20
|
15.00
|
400
|
|
|
9/27/2022
|
+1.90 / +14.50%
|
11.20
|
15.00
|
11.20
|
15.00
|
13.10
|
15.00
|
200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
9/23/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
9/22/2022
|
-2.20 / -14.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
500
|
|
|
9/21/2022
|
+0.10 / +0.61%
|
14.00
|
16.50
|
14.00
|
16.50
|
15.30
|
16.50
|
200
|
|
|
9/20/2022
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
16.50
|
10,200
|
|
|
9/19/2022
|
-0.10 / -0.62%
|
13.80
|
16.40
|
13.80
|
16.10
|
16.20
|
16.10
|
16,600
|
|
|
9/16/2022
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
16.30
|
18,200
|
|
|
9/15/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
32,000
|
|
|
9/9/2022
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
9/7/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|