|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 5,053,500 | 98.15 | 99.71 | 96.89 | 98.79 | 00:00:00 | 2005-04-07 | 5,985,900 | 99.50 | 99.81 | 96.44 | 98.14 | 00:00:00 | 2005-04-08 | 5,443,200 | 98.15 | 99.57 | 97.30 | 97.40 | 00:00:00 | 2005-04-11 | 3,999,600 | 97.20 | 98.85 | 96.29 | 98.72 | 00:00:00 | 2005-04-12 | 5,740,800 | 98.73 | 99.04 | 96.63 | 97.01 | 00:00:00 | 2005-04-13 | 5,856,300 | 96.40 | 97.65 | 95.00 | 95.03 | 00:00:00 | 2005-04-14 | 5,147,100 | 95.74 | 96.33 | 93.74 | 94.16 | 00:00:00 | 2005-04-15 | 5,895,000 | 94.00 | 94.00 | 90.63 | 90.69 | 00:00:00 | 2005-04-18 | 4,351,200 | 90.60 | 93.13 | 89.71 | 92.98 | 00:00:00 | 2005-04-19 | 4,461,000 | 93.95 | 95.60 | 93.95 | 95.37 | 00:00:00 | 2005-04-20 | 4,406,100 | 95.62 | 97.06 | 93.15 | 93.24 | 00:00:00 | 2005-04-21 | 3,970,200 | 93.25 | 95.25 | 93.05 | 94.94 | 00:00:00 | 2005-04-22 | 3,121,500 | 95.40 | 97.14 | 94.63 | 95.62 | 00:00:00 | 2005-04-25 | 4,770,600 | 96.50 | 98.28 | 96.47 | 98.08 | 00:00:00 | 2005-04-26 | 2,902,800 | 98.08 | 98.08 | 95.50 | 95.50 | 00:00:00 | 2005-04-27 | 5,505,900 | 95.66 | 95.71 | 92.10 | 92.10 | 00:00:00 | 2005-04-28 | 4,340,400 | 92.11 | 93.40 | 91.56 | 92.76 | 00:00:00 | 2005-04-29 | 4,797,300 | 93.60 | 94.81 | 92.63 | 93.65 | 00:00:00 | 2005-05-02 | 3,783,600 | 92.90 | 94.97 | 92.37 | 94.88 | 00:00:00 | 2005-05-03 | 4,118,700 | 94.40 | 94.55 | 92.50 | 92.92 | 00:00:00 | 2005-05-04 | 5,037,000 | 93.35 | 95.00 | 92.35 | 94.45 | 00:00:00 | 2005-05-05 | 4,032,300 | 95.00 | 95.36 | 93.70 | 94.77 | 00:00:00 | 2005-05-06 | 2,962,800 | 95.30 | 96.00 | 94.97 | 95.02 | 00:00:00 | 2005-05-09 | 2,227,200 | 95.07 | 96.92 | 95.07 | 96.57 | 00:00:00 | 2005-05-10 | 3,679,800 | 95.90 | 96.90 | 94.29 | 94.34 | 00:00:00 | 2005-05-11 | 4,185,600 | 93.99 | 94.74 | 93.20 | 94.72 | 00:00:00 | 2005-05-12 | 5,915,700 | 94.25 | 94.29 | 90.03 | 90.18 | 00:00:00 | 2005-05-13 | 4,729,500 | 90.67 | 90.75 | 87.73 | 88.25 | 00:00:00 | 2005-05-16 | 5,559,000 | 88.00 | 88.35 | 86.25 | 88.05 | 00:00:00 | 2005-05-17 | 6,450,300 | 88.45 | 89.44 | 88.18 | 89.41 | 00:00:00 | 2005-05-18 | 4,226,400 | 89.73 | 91.00 | 88.54 | 89.08 | 00:00:00 | 2005-05-19 | 3,348,900 | 89.70 | 91.41 | 89.05 | 91.31 | 00:00:00 | 2005-05-20 | 4,413,000 | 91.31 | 91.70 | 89.51 | 90.06 | 00:00:00 | 2005-05-23 | 3,135,600 | 90.00 | 91.35 | 89.73 | 91.15 | 00:00:00 | 2005-05-24 | 3,684,300 | 91.34 | 91.80 | 90.60 | 91.80 | 00:00:00 | 2005-05-25 | 5,061,900 | 91.84 | 93.34 | 90.57 | 93.13 | 00:00:00 | 2005-05-26 | 2,568,900 | 92.65 | 93.15 | 92.32 | 92.73 | 00:00:00 | 2005-05-27 | 2,232,300 | 92.95 | 94.87 | 92.90 | 94.85 | 00:00:00 | 2005-05-31 | 2,932,200 | 94.20 | 94.21 | 92.82 | 92.85 | 00:00:00 | 2005-06-01 | 4,130,700 | 93.65 | 95.72 | 93.47 | 95.43 | 00:00:00 | 2005-06-02 | 6,526,800 | 95.00 | 97.15 | 94.43 | 96.88 | 00:00:00 | 2005-06-03 | 2,841,600 | 96.88 | 98.18 | 96.17 | 96.94 | 00:00:00 | 2005-06-06 | 2,456,100 | 97.32 | 97.90 | 96.56 | 97.85 | 00:00:00 | 2005-06-07 | 3,051,300 | 97.50 | 98.43 | 96.95 | 97.05 | 00:00:00 | 2005-06-08 | 4,885,500 | 97.00 | 99.33 | 96.99 | 97.87 | 00:00:00 | 2005-06-09 | 6,816,600 | 98.26 | 102.75 | 98.26 | 102.47 | 00:00:00 | 2005-06-10 | 5,041,800 | 102.26 | 103.12 | 101.81 | 102.97 | 00:00:00 | 2005-06-13 | 3,585,300 | 102.50 | 103.88 | 101.92 | 103.71 | 00:00:00 | 2005-06-14 | 5,988,300 | 104.00 | 107.53 | 104.00 | 107.34 | 00:00:00 | 2005-06-15 | 5,628,000 | 107.54 | 108.94 | 107.10 | 108.76 | 00:00:00 | 2005-06-16 | 3,676,800 | 108.70 | 110.59 | 106.81 | 110.58 | 00:00:00 | 2005-06-17 | 5,656,200 | 111.23 | 112.10 | 110.12 | 111.67 | 00:00:00 | 2005-06-20 | 5,117,700 | 111.80 | 112.17 | 110.30 | 110.93 | 00:00:00 | 2005-06-21 | 4,968,300 | 110.56 | 110.71 | 107.03 | 107.11 | 00:00:00 | 2005-06-22 | 5,132,400 | 108.00 | 108.69 | 106.01 | 107.35 | 00:00:00 | 2005-06-23 | 3,283,800 | 107.75 | 110.94 | 107.67 | 108.99 | 00:00:00 | 2005-06-24 | 2,508,300 | 109.50 | 109.80 | 108.05 | 108.67 | 00:00:00 | 2005-06-27 | 3,275,400 | 109.15 | 110.75 | 109.15 | 110.42 | 00:00:00 | 2005-06-28 | 5,363,100 | 109.30 | 109.55 | 106.05 | 106.26 | 00:00:00 | 2005-06-29 | 4,752,900 | 106.29 | 107.95 | 105.78 | 107.45 | 00:00:00 | 2005-06-30 | 4,313,100 | 108.10 | 108.45 | 106.23 | 106.51 | 00:00:00 | 2005-07-01 | 3,340,200 | 106.60 | 110.98 | 106.60 | 110.85 | 00:00:00 | 2005-07-05 | 4,115,100 | 111.90 | 113.46 | 111.69 | 113.25 | 00:00:00 | 2005-07-06 | 4,401,600 | 114.25 | 114.73 | 110.97 | 111.07 | 00:00:00 | 2005-07-07 | 5,314,800 | 110.40 | 114.40 | 109.59 | 114.26 | 00:00:00 | 2005-07-08 | 4,035,000 | 113.90 | 115.25 | 111.61 | 112.52 | 00:00:00 | 2005-07-11 | 4,126,500 | 111.89 | 112.71 | 110.60 | 112.47 | 00:00:00 | 2005-07-12 | 4,448,700 | 113.27 | 116.20 | 113.26 | 116.00 | 00:00:00 | 2005-07-13 | 4,662,300 | 116.00 | 116.50 | 114.37 | 115.47 | 00:00:00 | 2005-07-14 | 5,160,900 | 116.50 | 116.50 | 111.35 | 112.55 | 00:00:00 | 2005-07-15 | 4,261,200 | 113.73 | 114.25 | 111.26 | 111.80 | 00:00:00 | 2005-07-18 | 2,383,200 | 111.43 | 112.20 | 110.50 | 111.08 | 00:00:00 | 2005-07-19 | 3,362,100 | 111.29 | 114.18 | 110.49 | 113.05 | 00:00:00 | 2005-07-20 | 5,242,500 | 112.95 | 113.41 | 111.37 | 113.05 | 00:00:00 | 2005-07-21 | 6,108,000 | 113.10 | 114.66 | 112.80 | 113.52 | 00:00:00 | 2005-07-22 | 5,536,800 | 114.36 | 119.26 | 113.66 | 119.03 | 00:00:00 | 2005-07-25 | 3,677,400 | 118.95 | 120.21 | 117.25 | 117.81 | 00:00:00 | 2005-07-26 | 2,760,300 | 118.21 | 118.80 | 116.77 | 118.42 | 00:00:00 | 2005-07-27 | 4,231,500 | 118.40 | 118.70 | 115.12 | 118.22 | 00:00:00 | 2005-07-28 | 2,952,000 | 118.76 | 120.24 | 118.00 | 119.58 | 00:00:00 | 2005-07-29 | 2,867,700 | 120.98 | 120.98 | 117.86 | 117.86 | 00:00:00 | 2005-08-01 | 3,081,600 | 118.10 | 119.01 | 117.80 | 118.30 | 00:00:00 | 2005-08-02 | 3,177,900 | 118.44 | 120.08 | 118.38 | 119.55 | 00:00:00 | 2005-08-03 | 3,357,000 | 119.67 | 120.57 | 118.30 | 119.07 | 00:00:00 | 2005-08-04 | 2,370,900 | 119.13 | 121.26 | 118.53 | 119.59 | 00:00:00 | 2005-08-05 | 3,672,600 | 119.90 | 120.60 | 118.32 | 120.36 | 00:00:00 | 2005-08-08 | 5,673,300 | 122.50 | 126.05 | 121.97 | 124.74 | 00:00:00 | 2005-08-09 | 4,874,700 | 124.89 | 125.50 | 122.67 | 123.00 | 00:00:00 | 2005-08-10 | 5,378,400 | 124.30 | 125.09 | 122.85 | 124.43 | 00:00:00 | 2005-08-11 | 3,910,800 | 125.00 | 127.08 | 124.29 | 126.80 | 00:00:00 | 2005-08-12 | 5,056,500 | 129.46 | 129.70 | 127.11 | 129.48 | 00:00:00 | 2005-08-15 | 4,420,800 | 129.49 | 129.95 | 127.20 | 127.28 | 00:00:00 | 2005-08-16 | 4,017,900 | 128.28 | 128.93 | 125.70 | 125.73 | 00:00:00 | 2005-08-17 | 4,707,300 | 125.20 | 126.90 | 121.46 | 121.76 | 00:00:00 | 2005-08-18 | 4,919,100 | 120.00 | 123.48 | 120.00 | 121.97 | 00:00:00 | 2005-08-19 | 3,509,400 | 123.10 | 124.24 | 122.76 | 123.67 | 00:00:00 | 2005-08-22 | 3,675,300 | 124.20 | 125.72 | 122.45 | 123.55 | 00:00:00 | 2005-08-23 | 3,167,400 | 123.60 | 125.24 | 122.19 | 123.35 | 00:00:00 | 2005-08-24 | 4,427,100 | 124.40 | 124.87 | 122.60 | 123.63 | 00:00:00 | 2005-08-25 | 2,325,000 | 123.74 | 124.18 | 122.74 | 123.92 | 00:00:00 | 2005-08-26 | 3,191,100 | 124.22 | 124.75 | 121.91 | 122.10 | 00:00:00 | 2005-08-29 | 6,075,300 | 126.00 | 126.00 | 123.10 | 124.89 | 00:00:00 | 2005-08-30 | 6,270,600 | 125.60 | 127.76 | 125.11 | 126.00 | 00:00:00 | 2005-08-31 | 10,326,000 | 126.01 | 128.63 | 125.50 | 127.10 | 00:00:00 | 2005-09-01 | 8,581,500 | 128.10 | 134.64 | 128.01 | 134.27 | 00:00:00 | 2005-09-02 | 6,363,900 | 133.00 | 133.05 | 130.60 | 132.57 | 00:00:00 | 2005-09-06 | 5,535,000 | 134.40 | 135.26 | 130.14 | 133.10 | 00:00:00 | 2005-09-07 | 6,179,700 | 133.95 | 136.23 | 132.72 | 133.06 | 00:00:00 | 2005-09-08 | 4,683,600 | 133.50 | 135.80 | 131.98 | 132.48 | 00:00:00 | 2005-09-09 | 4,831,800 | 133.76 | 137.60 | 133.75 | 137.40 | 00:00:00 | 2005-09-12 | 5,375,400 | 135.65 | 136.41 | 132.32 | 133.23 | 00:00:00 | 2005-09-13 | 6,102,000 | 133.75 | 135.47 | 133.45 | 133.92 | 00:00:00 | 2005-09-14 | 4,855,200 | 134.32 | 137.19 | 133.84 | 136.88 | 00:00:00 | 2005-09-15 | 4,819,800 | 137.49 | 139.05 | 134.85 | 136.03 | 00:00:00 | 2005-09-16 | 6,817,500 | 135.72 | 135.72 | 133.25 | 133.52 | 00:00:00 | 2005-09-19 | 5,229,900 | 136.99 | 140.29 | 136.70 | 139.31 | 00:00:00 | 2005-09-20 | 3,540,300 | 138.42 | 139.52 | 137.19 | 138.80 | 00:00:00 | 2005-09-21 | 5,168,700 | 142.17 | 142.50 | 137.74 | 139.38 | 00:00:00 | 2005-09-22 | 6,777,000 | 140.05 | 141.27 | 134.50 | 136.81 | 00:00:00 | 2005-09-23 | 4,968,900 | 135.18 | 135.70 | 132.60 | 134.11 | 00:00:00 | 2005-09-26 | 4,312,500 | 133.25 | 137.75 | 132.60 | 137.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|