Closing price on 6/28/2021
|
|
Open |
18.00 |
High |
18.00 |
Low |
18.00 |
Volume |
1,000 |
Split-adjusted Price |
18.00 |
|
|
HES Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2021
|
-2.60 / -12.62%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,000
|
|
6/25/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
6/24/2021
|
+0.30 / +1.52%
|
20.00
|
22.60
|
20.00
|
20.00
|
20.60
|
20.00
|
2,700
|
|
6/23/2021
|
-1.30 / -6.40%
|
20.00
|
20.30
|
19.00
|
19.00
|
19.70
|
19.00
|
5,100
|
|
6/22/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
6/21/2021
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.30
|
20.00
|
600
|
|
6/18/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/17/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/16/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/15/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/14/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
500
|
|
6/11/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
300
|
|
6/10/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
6/7/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/4/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/3/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/2/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
6/1/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
5/31/2021
|
-3.20 / -13.22%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
5/28/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
5/27/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4,700
|
|
5/26/2021
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.20
|
24.50
|
1,800
|
|
5/25/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1,100
|
|
5/24/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1,500
|
|
5/21/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2,300
|
|
5/20/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1,100
|
|
5/19/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
5/18/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
|