|
 Hess Corporation - [Ticker: HES] |     | | Last Trade | 55.64 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.75 (+1.03%) | Open | 56.14 | | High | 57.15 | Low | 54.88 | | Volume | 1,434,641 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 44.25 x 300 - 44.26 x 400 | | Former Close | 53.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HES quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,349,600 | 65.31 | 67.37 | 65.22 | 67.34 | 00:00:00 | | 2004-04-23 | 2,432,400 | 67.14 | 67.46 | 66.28 | 67.13 | 00:00:00 | | 2004-04-26 | 2,102,700 | 67.38 | 68.05 | 67.38 | 67.49 | 00:00:00 | | 2004-04-27 | 3,986,700 | 67.69 | 70.34 | 67.69 | 69.61 | 00:00:00 | | 2004-04-28 | 6,960,900 | 69.62 | 72.57 | 69.61 | 71.04 | 00:00:00 | | 2004-04-29 | 6,065,700 | 71.10 | 71.19 | 69.89 | 70.39 | 00:00:00 | | 2004-04-30 | 3,297,300 | 70.88 | 71.90 | 70.88 | 71.13 | 00:00:00 | | 2004-05-03 | 5,399,400 | 71.54 | 74.04 | 70.64 | 73.92 | 00:00:00 | | 2004-05-04 | 4,394,400 | 73.60 | 74.89 | 73.53 | 73.90 | 00:00:00 | | 2004-05-05 | 5,910,300 | 73.35 | 73.96 | 72.27 | 73.76 | 00:00:00 | | 2004-05-06 | 3,050,100 | 73.76 | 73.77 | 72.42 | 73.04 | 00:00:00 | | 2004-05-07 | 3,204,900 | 72.87 | 73.21 | 71.56 | 71.57 | 00:00:00 | | 2004-05-10 | 4,614,900 | 70.70 | 71.00 | 68.61 | 69.15 | 00:00:00 | | 2004-05-11 | 3,687,300 | 69.16 | 71.45 | 69.16 | 71.21 | 00:00:00 | | 2004-05-12 | 4,042,800 | 71.60 | 72.74 | 71.35 | 72.15 | 00:00:00 | | 2004-05-13 | 2,703,300 | 71.90 | 72.53 | 71.67 | 71.70 | 00:00:00 | | 2004-05-14 | 2,666,700 | 72.35 | 73.87 | 71.89 | 73.41 | 00:00:00 | | 2004-05-17 | 3,891,300 | 73.20 | 74.32 | 72.89 | 73.85 | 00:00:00 | | 2004-05-18 | 4,052,400 | 73.85 | 73.85 | 72.03 | 72.03 | 00:00:00 | | 2004-05-19 | 5,906,400 | 72.20 | 72.40 | 70.20 | 70.22 | 00:00:00 | | 2004-05-20 | 3,069,000 | 70.23 | 70.96 | 70.00 | 70.00 | 00:00:00 | | 2004-05-21 | 2,425,200 | 70.15 | 70.58 | 69.21 | 69.76 | 00:00:00 | | 2004-05-24 | 4,452,000 | 70.01 | 72.59 | 69.89 | 72.14 | 00:00:00 | | 2004-05-25 | 3,477,600 | 72.00 | 72.50 | 71.56 | 72.00 | 00:00:00 | | 2004-05-26 | 2,781,600 | 72.00 | 72.31 | 71.05 | 71.10 | 00:00:00 | | 2004-05-27 | 3,224,400 | 71.11 | 71.25 | 69.76 | 70.03 | 00:00:00 | | 2004-05-28 | 1,623,300 | 70.20 | 71.27 | 70.11 | 70.59 | 00:00:00 | | 2004-06-01 | 3,522,000 | 71.00 | 72.89 | 71.00 | 72.87 | 00:00:00 | | 2004-06-02 | 3,485,400 | 72.87 | 73.28 | 72.11 | 72.43 | 00:00:00 | | 2004-06-03 | 3,753,000 | 72.52 | 73.44 | 71.28 | 71.32 | 00:00:00 | | 2004-06-04 | 3,452,700 | 71.55 | 71.55 | 70.02 | 70.10 | 00:00:00 | | 2004-06-07 | 3,878,400 | 70.35 | 72.21 | 70.02 | 72.12 | 00:00:00 | | 2004-06-08 | 3,635,700 | 72.30 | 72.98 | 70.73 | 71.21 | 00:00:00 | | 2004-06-09 | 6,045,900 | 70.55 | 70.76 | 69.12 | 69.71 | 00:00:00 | | 2004-06-10 | 2,029,500 | 69.96 | 71.00 | 69.80 | 71.00 | 00:00:00 | | 2004-06-14 | 1,711,200 | 70.39 | 70.40 | 69.47 | 69.57 | 00:00:00 | | 2004-06-15 | 3,223,200 | 70.07 | 70.88 | 69.86 | 70.39 | 00:00:00 | | 2004-06-16 | 2,817,600 | 70.64 | 71.47 | 70.64 | 71.35 | 00:00:00 | | 2004-06-17 | 3,907,200 | 71.91 | 74.20 | 71.88 | 74.15 | 00:00:00 | | 2004-06-18 | 3,344,400 | 74.18 | 74.56 | 73.93 | 74.27 | 00:00:00 | | 2004-06-21 | 2,512,200 | 74.47 | 74.90 | 74.01 | 74.33 | 00:00:00 | | 2004-06-22 | 3,548,400 | 74.34 | 75.73 | 73.86 | 75.73 | 00:00:00 | | 2004-06-23 | 6,292,200 | 75.93 | 78.95 | 75.79 | 78.78 | 00:00:00 | | 2004-06-24 | 3,696,000 | 78.62 | 79.10 | 77.29 | 77.51 | 00:00:00 | | 2004-06-25 | 2,257,200 | 77.51 | 78.01 | 76.70 | 77.25 | 00:00:00 | | 2004-06-28 | 2,408,100 | 77.45 | 77.55 | 75.26 | 75.46 | 00:00:00 | | 2004-06-29 | 4,916,100 | 75.48 | 77.45 | 75.48 | 77.23 | 00:00:00 | | 2004-06-30 | 4,721,400 | 77.60 | 79.49 | 77.55 | 79.19 | 00:00:00 | | 2004-07-01 | 3,044,100 | 79.36 | 80.21 | 79.15 | 79.89 | 00:00:00 | | 2004-07-02 | 2,271,600 | 79.50 | 79.67 | 78.75 | 79.33 | 00:00:00 | | 2004-07-06 | 2,018,100 | 79.95 | 80.95 | 79.66 | 79.86 | 00:00:00 | | 2004-07-07 | 4,206,000 | 79.86 | 81.93 | 79.27 | 81.93 | 00:00:00 | | 2004-07-08 | 5,196,300 | 81.99 | 82.80 | 80.17 | 80.69 | 00:00:00 | | 2004-07-09 | 3,635,700 | 80.90 | 82.57 | 80.55 | 82.11 | 00:00:00 | | 2004-07-12 | 2,067,600 | 82.00 | 82.10 | 80.85 | 81.18 | 00:00:00 | | 2004-07-13 | 1,722,000 | 81.30 | 81.30 | 80.47 | 80.68 | 00:00:00 | | 2004-07-14 | 2,560,500 | 80.70 | 82.10 | 80.68 | 82.07 | 00:00:00 | | 2004-07-15 | 2,854,200 | 82.00 | 82.50 | 81.56 | 81.90 | 00:00:00 | | 2004-07-16 | 3,432,600 | 82.85 | 84.57 | 82.75 | 84.57 | 00:00:00 | | 2004-07-19 | 2,292,600 | 84.57 | 84.57 | 83.41 | 83.64 | 00:00:00 | | 2004-07-20 | 2,530,500 | 83.85 | 83.92 | 82.98 | 83.19 | 00:00:00 | | 2004-07-21 | 4,373,400 | 83.19 | 83.79 | 81.25 | 81.28 | 00:00:00 | | 2004-07-22 | 2,538,300 | 81.55 | 82.65 | 81.22 | 82.23 | 00:00:00 | | 2004-07-23 | 1,754,400 | 82.23 | 82.49 | 80.83 | 81.13 | 00:00:00 | | 2004-07-26 | 1,830,000 | 81.38 | 81.59 | 79.61 | 80.10 | 00:00:00 | | 2004-07-27 | 1,772,400 | 80.10 | 82.00 | 79.59 | 81.91 | 00:00:00 | | 2004-07-28 | 3,027,300 | 82.95 | 83.39 | 82.44 | 82.57 | 00:00:00 | | 2004-07-29 | 3,714,900 | 83.70 | 83.70 | 82.77 | 83.40 | 00:00:00 | | 2004-07-30 | 2,517,000 | 83.85 | 83.98 | 82.97 | 83.35 | 00:00:00 | | 2004-08-02 | 3,056,700 | 82.55 | 83.12 | 82.00 | 82.70 | 00:00:00 | | 2004-08-03 | 2,981,100 | 83.00 | 84.00 | 83.00 | 83.60 | 00:00:00 | | 2004-08-04 | 4,556,700 | 83.60 | 83.60 | 80.50 | 80.63 | 00:00:00 | | 2004-08-05 | 4,489,500 | 80.90 | 81.44 | 79.52 | 79.96 | 00:00:00 | | 2004-08-06 | 3,196,800 | 79.97 | 80.92 | 77.85 | 78.13 | 00:00:00 | | 2004-08-09 | 2,653,800 | 78.35 | 80.18 | 78.35 | 79.26 | 00:00:00 | | 2004-08-10 | 3,431,100 | 79.35 | 79.35 | 78.14 | 78.45 | 00:00:00 | | 2004-08-11 | 4,879,500 | 78.25 | 78.87 | 76.92 | 77.79 | 00:00:00 | | 2004-08-12 | 2,703,300 | 78.39 | 78.75 | 77.50 | 77.51 | 00:00:00 | | 2004-08-13 | 2,107,200 | 77.51 | 78.94 | 77.50 | 78.45 | 00:00:00 | | 2004-08-16 | 1,750,800 | 78.55 | 79.04 | 77.80 | 78.86 | 00:00:00 | | 2004-08-17 | 4,287,900 | 78.86 | 78.86 | 75.81 | 75.88 | 00:00:00 | | 2004-08-18 | 3,177,600 | 76.40 | 77.58 | 76.40 | 77.20 | 00:00:00 | | 2004-08-19 | 2,670,000 | 77.40 | 77.82 | 76.87 | 77.10 | 00:00:00 | | 2004-08-20 | 2,645,700 | 77.70 | 78.92 | 77.65 | 77.74 | 00:00:00 | | 2004-08-23 | 3,155,700 | 77.50 | 78.58 | 77.12 | 77.39 | 00:00:00 | | 2004-08-24 | 2,219,100 | 77.14 | 77.15 | 75.84 | 76.26 | 00:00:00 | | 2004-08-25 | 2,163,600 | 76.45 | 77.28 | 76.43 | 76.90 | 00:00:00 | | 2004-08-26 | 4,268,700 | 77.10 | 77.70 | 76.01 | 77.55 | 00:00:00 | | 2004-08-27 | 2,667,600 | 77.70 | 79.53 | 77.70 | 79.31 | 00:00:00 | | 2004-08-30 | 2,823,000 | 79.50 | 79.89 | 78.57 | 79.05 | 00:00:00 | | 2004-08-31 | 2,123,100 | 79.25 | 80.99 | 78.93 | 80.50 | 00:00:00 | | 2004-09-01 | 2,904,300 | 80.55 | 81.85 | 80.24 | 81.42 | 00:00:00 | | 2004-09-02 | 3,527,400 | 82.10 | 82.59 | 81.90 | 82.48 | 00:00:00 | | 2004-09-03 | 1,539,300 | 82.65 | 82.65 | 81.96 | 82.28 | 00:00:00 | | 2004-09-07 | 2,541,300 | 82.29 | 82.29 | 81.48 | 81.88 | 00:00:00 | | 2004-09-08 | 2,362,800 | 81.89 | 82.21 | 81.63 | 81.66 | 00:00:00 | | 2004-09-09 | 2,888,700 | 82.10 | 82.81 | 82.07 | 82.66 | 00:00:00 | | 2004-09-10 | 1,661,700 | 82.80 | 82.80 | 81.78 | 81.98 | 00:00:00 | | 2004-09-13 | 2,826,600 | 82.50 | 82.50 | 81.88 | 82.05 | 00:00:00 | | 2004-09-14 | 2,324,700 | 82.40 | 83.08 | 81.88 | 82.63 | 00:00:00 | | 2004-09-15 | 2,169,900 | 82.01 | 82.59 | 81.80 | 82.10 | 00:00:00 | | 2004-09-16 | 1,299,300 | 82.06 | 82.32 | 81.60 | 82.02 | 00:00:00 | | 2004-09-17 | 2,280,300 | 83.11 | 84.00 | 82.62 | 83.99 | 00:00:00 | | 2004-09-20 | 3,291,000 | 84.48 | 85.36 | 84.45 | 85.22 | 00:00:00 | | 2004-09-21 | 5,008,800 | 85.26 | 88.09 | 85.20 | 87.79 | 00:00:00 | | 2004-09-22 | 3,280,500 | 87.40 | 87.65 | 86.30 | 86.51 | 00:00:00 | | 2004-09-23 | 5,207,400 | 86.31 | 86.47 | 85.50 | 85.84 | 00:00:00 | | 2004-09-24 | 2,668,800 | 86.20 | 87.07 | 86.03 | 86.48 | 00:00:00 | | 2004-09-27 | 2,228,400 | 87.00 | 87.18 | 85.65 | 86.39 | 00:00:00 | | 2004-09-28 | 4,761,600 | 86.90 | 89.73 | 86.90 | 89.21 | 00:00:00 | | 2004-09-29 | 4,603,500 | 88.53 | 89.63 | 87.65 | 88.19 | 00:00:00 | | 2004-09-30 | 2,975,100 | 88.30 | 89.50 | 88.27 | 89.00 | 00:00:00 | | 2004-10-01 | 1,981,500 | 88.77 | 90.10 | 88.40 | 90.04 | 00:00:00 | | 2004-10-04 | 1,919,700 | 90.00 | 90.21 | 89.46 | 89.90 | 00:00:00 | | 2004-10-05 | 3,826,200 | 90.51 | 91.42 | 90.34 | 90.43 | 00:00:00 | | 2004-10-06 | 10,619,700 | 91.03 | 93.00 | 90.89 | 92.91 | 00:00:00 | | 2004-10-07 | 3,889,800 | 92.91 | 93.89 | 91.06 | 91.37 | 00:00:00 | | 2004-10-08 | 2,434,500 | 92.10 | 92.50 | 90.85 | 91.57 | 00:00:00 | | 2004-10-11 | 4,187,700 | 91.27 | 91.34 | 89.86 | 90.60 | 00:00:00 | | 2004-10-12 | 2,878,800 | 92.14 | 92.14 | 89.20 | 89.47 | 00:00:00 | | 2004-10-13 | 4,968,600 | 89.02 | 89.15 | 85.76 | 87.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
