|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,968,600 | 89.02 | 89.15 | 85.76 | 87.20 | 00:00:00 | | 2004-10-14 | 3,835,200 | 87.90 | 88.85 | 86.98 | 87.18 | 00:00:00 | | 2004-10-15 | 2,537,100 | 88.92 | 90.08 | 86.32 | 87.41 | 00:00:00 | | 2004-10-18 | 3,055,200 | 87.59 | 87.85 | 85.83 | 85.99 | 00:00:00 | | 2004-10-19 | 2,598,000 | 85.80 | 86.89 | 85.37 | 86.24 | 00:00:00 | | 2004-10-20 | 2,409,900 | 86.49 | 88.60 | 86.26 | 88.47 | 00:00:00 | | 2004-10-21 | 1,995,900 | 90.24 | 90.24 | 87.60 | 88.51 | 00:00:00 | | 2004-10-22 | 1,371,000 | 88.60 | 89.44 | 87.91 | 88.38 | 00:00:00 | | 2004-10-25 | 1,902,900 | 88.62 | 88.98 | 87.35 | 88.08 | 00:00:00 | | 2004-10-26 | 2,634,300 | 88.08 | 89.07 | 86.87 | 89.07 | 00:00:00 | | 2004-10-27 | 10,809,300 | 86.90 | 88.60 | 83.41 | 83.85 | 00:00:00 | | 2004-10-28 | 8,718,900 | 83.80 | 83.80 | 78.81 | 79.35 | 00:00:00 | | 2004-10-29 | 4,653,900 | 80.10 | 80.80 | 78.30 | 80.71 | 00:00:00 | | 2004-11-01 | 5,192,400 | 81.60 | 81.95 | 78.76 | 79.83 | 00:00:00 | | 2004-11-02 | 3,470,100 | 79.83 | 80.68 | 78.01 | 78.57 | 00:00:00 | | 2004-11-03 | 3,727,200 | 80.50 | 80.50 | 78.51 | 79.95 | 00:00:00 | | 2004-11-04 | 3,060,900 | 80.15 | 81.00 | 79.68 | 80.46 | 00:00:00 | | 2004-11-05 | 3,275,100 | 80.45 | 81.40 | 79.87 | 80.26 | 00:00:00 | | 2004-11-08 | 3,507,300 | 80.26 | 80.46 | 78.65 | 78.78 | 00:00:00 | | 2004-11-09 | 6,620,400 | 77.78 | 78.20 | 76.45 | 76.63 | 00:00:00 | | 2004-11-10 | 4,893,000 | 77.20 | 77.99 | 76.42 | 77.65 | 00:00:00 | | 2004-11-11 | 3,806,100 | 77.58 | 77.65 | 76.51 | 76.70 | 00:00:00 | | 2004-11-12 | 3,984,000 | 76.71 | 79.04 | 76.71 | 78.66 | 00:00:00 | | 2004-11-15 | 3,876,600 | 78.20 | 78.21 | 76.13 | 77.00 | 00:00:00 | | 2004-11-16 | 3,794,400 | 77.90 | 77.95 | 76.62 | 77.29 | 00:00:00 | | 2004-11-17 | 4,113,000 | 77.90 | 79.99 | 77.66 | 79.82 | 00:00:00 | | 2004-11-18 | 5,814,300 | 81.00 | 81.72 | 80.45 | 81.45 | 00:00:00 | | 2004-11-19 | 3,855,300 | 81.90 | 82.86 | 81.49 | 82.79 | 00:00:00 | | 2004-11-22 | 7,003,500 | 83.00 | 86.77 | 82.92 | 86.32 | 00:00:00 | | 2004-11-23 | 5,826,600 | 86.32 | 88.09 | 86.01 | 86.72 | 00:00:00 | | 2004-11-24 | 3,202,800 | 87.00 | 88.06 | 85.58 | 87.77 | 00:00:00 | | 2004-11-26 | 854,100 | 88.28 | 89.00 | 88.00 | 88.00 | 00:00:00 | | 2004-11-29 | 4,785,000 | 88.20 | 88.28 | 85.88 | 87.70 | 00:00:00 | | 2004-11-30 | 2,723,700 | 87.85 | 88.96 | 87.81 | 88.85 | 00:00:00 | | 2004-12-01 | 4,311,300 | 88.85 | 88.85 | 84.60 | 84.95 | 00:00:00 | | 2004-12-02 | 6,712,800 | 84.30 | 84.31 | 81.06 | 82.54 | 00:00:00 | | 2004-12-03 | 4,048,200 | 82.54 | 84.67 | 82.09 | 84.35 | 00:00:00 | | 2004-12-06 | 3,015,600 | 84.64 | 85.10 | 83.91 | 84.61 | 00:00:00 | | 2004-12-07 | 3,362,700 | 84.47 | 84.69 | 82.11 | 82.11 | 00:00:00 | | 2004-12-08 | 4,430,100 | 81.70 | 83.36 | 80.24 | 82.80 | 00:00:00 | | 2004-12-09 | 3,120,600 | 82.83 | 82.94 | 81.58 | 82.88 | 00:00:00 | | 2004-12-10 | 3,702,600 | 83.09 | 83.79 | 81.73 | 82.05 | 00:00:00 | | 2004-12-13 | 2,459,400 | 82.40 | 83.60 | 82.39 | 83.55 | 00:00:00 | | 2004-12-14 | 1,629,300 | 83.80 | 84.03 | 82.86 | 83.62 | 00:00:00 | | 2004-12-15 | 3,574,200 | 83.95 | 85.67 | 83.16 | 85.09 | 00:00:00 | | 2004-12-16 | 2,181,000 | 84.60 | 85.07 | 84.03 | 84.53 | 00:00:00 | | 2004-12-17 | 3,703,800 | 84.38 | 85.11 | 84.31 | 85.00 | 00:00:00 | | 2004-12-20 | 1,956,300 | 84.90 | 85.29 | 84.17 | 84.65 | 00:00:00 | | 2004-12-21 | 1,699,500 | 84.95 | 85.15 | 83.96 | 84.75 | 00:00:00 | | 2004-12-22 | 3,506,400 | 85.05 | 85.35 | 82.75 | 83.75 | 00:00:00 | | 2004-12-23 | 1,823,100 | 83.73 | 84.72 | 83.54 | 84.14 | 00:00:00 | | 2004-12-27 | 2,749,800 | 83.60 | 83.89 | 81.83 | 81.91 | 00:00:00 | | 2004-12-28 | 2,618,700 | 82.18 | 82.96 | 81.92 | 82.24 | 00:00:00 | | 2004-12-29 | 2,521,500 | 82.25 | 83.09 | 81.60 | 82.79 | 00:00:00 | | 2004-12-30 | 1,628,100 | 82.20 | 82.92 | 82.00 | 82.42 | 00:00:00 | | 2004-12-31 | 959,400 | 82.47 | 82.96 | 82.24 | 82.38 | 00:00:00 | | 2005-01-03 | 4,356,900 | 82.00 | 82.00 | 79.18 | 79.35 | 00:00:00 | | 2005-01-04 | 4,215,600 | 79.80 | 80.78 | 79.10 | 79.50 | 00:00:00 | | 2005-01-05 | 4,639,500 | 79.50 | 80.29 | 78.50 | 79.00 | 00:00:00 | | 2005-01-06 | 5,703,600 | 78.95 | 81.30 | 78.18 | 80.02 | 00:00:00 | | 2005-01-07 | 5,428,200 | 80.01 | 80.15 | 77.83 | 80.00 | 00:00:00 | | 2005-01-10 | 4,270,200 | 80.50 | 81.77 | 80.22 | 80.63 | 00:00:00 | | 2005-01-11 | 2,439,600 | 80.25 | 80.57 | 79.89 | 80.20 | 00:00:00 | | 2005-01-12 | 3,073,200 | 80.42 | 81.55 | 79.64 | 81.42 | 00:00:00 | | 2005-01-13 | 3,598,800 | 81.62 | 83.42 | 81.50 | 82.60 | 00:00:00 | | 2005-01-14 | 2,372,400 | 82.61 | 83.87 | 82.28 | 83.77 | 00:00:00 | | 2005-01-18 | 3,372,900 | 84.50 | 84.69 | 83.50 | 84.10 | 00:00:00 | | 2005-01-19 | 2,090,400 | 84.10 | 84.62 | 83.77 | 83.77 | 00:00:00 | | 2005-01-20 | 2,670,300 | 83.15 | 83.75 | 82.29 | 83.42 | 00:00:00 | | 2005-01-21 | 4,682,400 | 83.65 | 85.18 | 83.65 | 84.26 | 00:00:00 | | 2005-01-24 | 3,587,700 | 84.90 | 85.18 | 84.20 | 84.20 | 00:00:00 | | 2005-01-25 | 3,278,100 | 84.34 | 84.70 | 83.81 | 84.47 | 00:00:00 | | 2005-01-26 | 5,753,400 | 84.67 | 85.25 | 84.39 | 84.91 | 00:00:00 | | 2005-01-27 | 3,643,200 | 85.12 | 85.39 | 84.51 | 84.75 | 00:00:00 | | 2005-01-28 | 2,706,900 | 84.75 | 84.75 | 83.81 | 84.55 | 00:00:00 | | 2005-01-31 | 3,566,100 | 84.00 | 86.89 | 83.94 | 86.65 | 00:00:00 | | 2005-02-01 | 4,359,900 | 86.85 | 87.79 | 86.68 | 87.60 | 00:00:00 | | 2005-02-02 | 5,085,300 | 87.85 | 90.09 | 87.85 | 89.87 | 00:00:00 | | 2005-02-03 | 5,272,200 | 89.55 | 91.25 | 89.26 | 91.17 | 00:00:00 | | 2005-02-04 | 3,056,400 | 91.05 | 91.70 | 90.71 | 91.30 | 00:00:00 | | 2005-02-07 | 4,639,800 | 91.31 | 92.06 | 90.07 | 90.83 | 00:00:00 | | 2005-02-08 | 2,530,800 | 90.32 | 91.81 | 90.10 | 91.77 | 00:00:00 | | 2005-02-09 | 4,065,900 | 91.98 | 92.56 | 90.61 | 92.00 | 00:00:00 | | 2005-02-10 | 4,103,400 | 92.57 | 94.95 | 92.44 | 94.88 | 00:00:00 | | 2005-02-11 | 3,727,500 | 94.77 | 95.92 | 94.06 | 95.20 | 00:00:00 | | 2005-02-14 | 5,667,300 | 95.90 | 95.90 | 94.16 | 94.53 | 00:00:00 | | 2005-02-15 | 3,939,600 | 95.05 | 95.21 | 94.14 | 95.05 | 00:00:00 | | 2005-02-16 | 3,829,800 | 95.30 | 97.42 | 94.65 | 97.01 | 00:00:00 | | 2005-02-17 | 3,804,600 | 97.20 | 97.28 | 95.03 | 95.15 | 00:00:00 | | 2005-02-18 | 4,800,300 | 95.25 | 97.40 | 95.25 | 96.81 | 00:00:00 | | 2005-02-22 | 4,056,600 | 97.25 | 99.25 | 94.00 | 96.55 | 00:00:00 | | 2005-02-23 | 3,468,900 | 96.75 | 97.25 | 96.00 | 97.12 | 00:00:00 | | 2005-02-24 | 3,873,300 | 97.90 | 99.90 | 97.15 | 99.90 | 00:00:00 | | 2005-02-25 | 4,325,700 | 100.15 | 102.90 | 99.11 | 100.94 | 00:00:00 | | 2005-02-28 | 4,685,700 | 101.70 | 102.79 | 97.13 | 100.40 | 00:00:00 | | 2005-03-01 | 3,415,800 | 99.70 | 100.31 | 97.54 | 98.25 | 00:00:00 | | 2005-03-02 | 5,460,300 | 98.26 | 99.49 | 96.82 | 99.32 | 00:00:00 | | 2005-03-03 | 4,586,100 | 100.32 | 102.50 | 99.81 | 102.15 | 00:00:00 | | 2005-03-04 | 4,651,200 | 101.70 | 103.96 | 101.20 | 103.83 | 00:00:00 | | 2005-03-07 | 4,809,600 | 103.45 | 103.83 | 101.69 | 103.35 | 00:00:00 | | 2005-03-08 | 6,125,700 | 102.85 | 103.39 | 101.95 | 102.35 | 00:00:00 | | 2005-03-09 | 6,177,000 | 102.35 | 103.34 | 97.90 | 98.11 | 00:00:00 | | 2005-03-10 | 7,125,300 | 97.82 | 98.72 | 95.53 | 97.32 | 00:00:00 | | 2005-03-11 | 4,114,200 | 97.85 | 99.35 | 96.53 | 97.26 | 00:00:00 | | 2005-03-14 | 7,023,000 | 97.27 | 97.30 | 95.02 | 96.70 | 00:00:00 | | 2005-03-15 | 4,407,000 | 96.85 | 97.19 | 94.64 | 94.89 | 00:00:00 | | 2005-03-16 | 5,114,700 | 94.89 | 96.45 | 94.32 | 95.05 | 00:00:00 | | 2005-03-17 | 5,557,200 | 96.25 | 96.95 | 95.45 | 96.61 | 00:00:00 | | 2005-03-18 | 7,662,600 | 96.15 | 96.96 | 94.68 | 95.49 | 00:00:00 | | 2005-03-21 | 4,676,400 | 95.45 | 96.70 | 94.62 | 96.45 | 00:00:00 | | 2005-03-22 | 5,980,500 | 96.63 | 99.10 | 95.49 | 95.55 | 00:00:00 | | 2005-03-23 | 5,923,500 | 95.55 | 95.55 | 93.30 | 94.33 | 00:00:00 | | 2005-03-24 | 4,203,000 | 95.05 | 95.50 | 92.84 | 94.50 | 00:00:00 | | 2005-03-28 | 3,691,200 | 95.35 | 95.35 | 93.87 | 94.59 | 00:00:00 | | 2005-03-29 | 4,960,500 | 95.00 | 95.60 | 93.27 | 93.45 | 00:00:00 | | 2005-03-30 | 5,868,300 | 93.66 | 94.16 | 91.82 | 94.15 | 00:00:00 | | 2005-03-31 | 4,317,300 | 96.00 | 96.60 | 95.50 | 96.21 | 00:00:00 | | 2005-04-01 | 4,304,400 | 97.00 | 98.47 | 96.78 | 98.43 | 00:00:00 | | 2005-04-04 | 9,118,500 | 99.25 | 100.96 | 96.96 | 98.21 | 00:00:00 | | 2005-04-05 | 7,598,700 | 98.21 | 99.95 | 97.38 | 98.15 | 00:00:00 | | 2005-04-06 | 5,053,500 | 98.15 | 99.71 | 96.89 | 98.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
