Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.75 (+1.03%) Hess Corporation - [Ticker: HES]Chart Hess Corporation   News Hess Corporation   Download Historical Prices for Metastock Hess Corporation  and Others  Technical Analysis Hess Corporation   
Last Trade55.64Last Trade Time2018-12-03 - 00:00:00
Variation+1.75 (+1.03%)Open56.14
High57.15Low54.88
Volume1,434,641Average Volume (3m)0
YieldBid / Ask44.25 x 300 - 44.26 x 400
Former Close53.8952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-065,053,50098.1599.7196.8998.7900:00:00
2005-04-075,985,90099.5099.8196.4498.1400:00:00
2005-04-085,443,20098.1599.5797.3097.4000:00:00
2005-04-113,999,60097.2098.8596.2998.7200:00:00
2005-04-125,740,80098.7399.0496.6397.0100:00:00
2005-04-135,856,30096.4097.6595.0095.0300:00:00
2005-04-145,147,10095.7496.3393.7494.1600:00:00
2005-04-155,895,00094.0094.0090.6390.6900:00:00
2005-04-184,351,20090.6093.1389.7192.9800:00:00
2005-04-194,461,00093.9595.6093.9595.3700:00:00
2005-04-204,406,10095.6297.0693.1593.2400:00:00
2005-04-213,970,20093.2595.2593.0594.9400:00:00
2005-04-223,121,50095.4097.1494.6395.6200:00:00
2005-04-254,770,60096.5098.2896.4798.0800:00:00
2005-04-262,902,80098.0898.0895.5095.5000:00:00
2005-04-275,505,90095.6695.7192.1092.1000:00:00
2005-04-284,340,40092.1193.4091.5692.7600:00:00
2005-04-294,797,30093.6094.8192.6393.6500:00:00
2005-05-023,783,60092.9094.9792.3794.8800:00:00
2005-05-034,118,70094.4094.5592.5092.9200:00:00
2005-05-045,037,00093.3595.0092.3594.4500:00:00
2005-05-054,032,30095.0095.3693.7094.7700:00:00
2005-05-062,962,80095.3096.0094.9795.0200:00:00
2005-05-092,227,20095.0796.9295.0796.5700:00:00
2005-05-103,679,80095.9096.9094.2994.3400:00:00
2005-05-114,185,60093.9994.7493.2094.7200:00:00
2005-05-125,915,70094.2594.2990.0390.1800:00:00
2005-05-134,729,50090.6790.7587.7388.2500:00:00
2005-05-165,559,00088.0088.3586.2588.0500:00:00
2005-05-176,450,30088.4589.4488.1889.4100:00:00
2005-05-184,226,40089.7391.0088.5489.0800:00:00
2005-05-193,348,90089.7091.4189.0591.3100:00:00
2005-05-204,413,00091.3191.7089.5190.0600:00:00
2005-05-233,135,60090.0091.3589.7391.1500:00:00
2005-05-243,684,30091.3491.8090.6091.8000:00:00
2005-05-255,061,90091.8493.3490.5793.1300:00:00
2005-05-262,568,90092.6593.1592.3292.7300:00:00
2005-05-272,232,30092.9594.8792.9094.8500:00:00
2005-05-312,932,20094.2094.2192.8292.8500:00:00
2005-06-014,130,70093.6595.7293.4795.4300:00:00
2005-06-026,526,80095.0097.1594.4396.8800:00:00
2005-06-032,841,60096.8898.1896.1796.9400:00:00
2005-06-062,456,10097.3297.9096.5697.8500:00:00
2005-06-073,051,30097.5098.4396.9597.0500:00:00
2005-06-084,885,50097.0099.3396.9997.8700:00:00
2005-06-096,816,60098.26102.7598.26102.4700:00:00
2005-06-105,041,800102.26103.12101.81102.9700:00:00
2005-06-133,585,300102.50103.88101.92103.7100:00:00
2005-06-145,988,300104.00107.53104.00107.3400:00:00
2005-06-155,628,000107.54108.94107.10108.7600:00:00
2005-06-163,676,800108.70110.59106.81110.5800:00:00
2005-06-175,656,200111.23112.10110.12111.6700:00:00
2005-06-205,117,700111.80112.17110.30110.9300:00:00
2005-06-214,968,300110.56110.71107.03107.1100:00:00
2005-06-225,132,400108.00108.69106.01107.3500:00:00
2005-06-233,283,800107.75110.94107.67108.9900:00:00
2005-06-242,508,300109.50109.80108.05108.6700:00:00
2005-06-273,275,400109.15110.75109.15110.4200:00:00
2005-06-285,363,100109.30109.55106.05106.2600:00:00
2005-06-294,752,900106.29107.95105.78107.4500:00:00
2005-06-304,313,100108.10108.45106.23106.5100:00:00
2005-07-013,340,200106.60110.98106.60110.8500:00:00
2005-07-054,115,100111.90113.46111.69113.2500:00:00
2005-07-064,401,600114.25114.73110.97111.0700:00:00
2005-07-075,314,800110.40114.40109.59114.2600:00:00
2005-07-084,035,000113.90115.25111.61112.5200:00:00
2005-07-114,126,500111.89112.71110.60112.4700:00:00
2005-07-124,448,700113.27116.20113.26116.0000:00:00
2005-07-134,662,300116.00116.50114.37115.4700:00:00
2005-07-145,160,900116.50116.50111.35112.5500:00:00
2005-07-154,261,200113.73114.25111.26111.8000:00:00
2005-07-182,383,200111.43112.20110.50111.0800:00:00
2005-07-193,362,100111.29114.18110.49113.0500:00:00
2005-07-205,242,500112.95113.41111.37113.0500:00:00
2005-07-216,108,000113.10114.66112.80113.5200:00:00
2005-07-225,536,800114.36119.26113.66119.0300:00:00
2005-07-253,677,400118.95120.21117.25117.8100:00:00
2005-07-262,760,300118.21118.80116.77118.4200:00:00
2005-07-274,231,500118.40118.70115.12118.2200:00:00
2005-07-282,952,000118.76120.24118.00119.5800:00:00
2005-07-292,867,700120.98120.98117.86117.8600:00:00
2005-08-013,081,600118.10119.01117.80118.3000:00:00
2005-08-023,177,900118.44120.08118.38119.5500:00:00
2005-08-033,357,000119.67120.57118.30119.0700:00:00
2005-08-042,370,900119.13121.26118.53119.5900:00:00
2005-08-053,672,600119.90120.60118.32120.3600:00:00
2005-08-085,673,300122.50126.05121.97124.7400:00:00
2005-08-094,874,700124.89125.50122.67123.0000:00:00
2005-08-105,378,400124.30125.09122.85124.4300:00:00
2005-08-113,910,800125.00127.08124.29126.8000:00:00
2005-08-125,056,500129.46129.70127.11129.4800:00:00
2005-08-154,420,800129.49129.95127.20127.2800:00:00
2005-08-164,017,900128.28128.93125.70125.7300:00:00
2005-08-174,707,300125.20126.90121.46121.7600:00:00
2005-08-184,919,100120.00123.48120.00121.9700:00:00
2005-08-193,509,400123.10124.24122.76123.6700:00:00
2005-08-223,675,300124.20125.72122.45123.5500:00:00
2005-08-233,167,400123.60125.24122.19123.3500:00:00
2005-08-244,427,100124.40124.87122.60123.6300:00:00
2005-08-252,325,000123.74124.18122.74123.9200:00:00
2005-08-263,191,100124.22124.75121.91122.1000:00:00
2005-08-296,075,300126.00126.00123.10124.8900:00:00
2005-08-306,270,600125.60127.76125.11126.0000:00:00
2005-08-3110,326,000126.01128.63125.50127.1000:00:00
2005-09-018,581,500128.10134.64128.01134.2700:00:00
2005-09-026,363,900133.00133.05130.60132.5700:00:00
2005-09-065,535,000134.40135.26130.14133.1000:00:00
2005-09-076,179,700133.95136.23132.72133.0600:00:00
2005-09-084,683,600133.50135.80131.98132.4800:00:00
2005-09-094,831,800133.76137.60133.75137.4000:00:00
2005-09-125,375,400135.65136.41132.32133.2300:00:00
2005-09-136,102,000133.75135.47133.45133.9200:00:00
2005-09-144,855,200134.32137.19133.84136.8800:00:00
2005-09-154,819,800137.49139.05134.85136.0300:00:00
2005-09-166,817,500135.72135.72133.25133.5200:00:00
2005-09-195,229,900136.99140.29136.70139.3100:00:00
2005-09-203,540,300138.42139.52137.19138.8000:00:00
2005-09-215,168,700142.17142.50137.74139.3800:00:00
2005-09-226,777,000140.05141.27134.50136.8100:00:00
2005-09-234,968,900135.18135.70132.60134.1100:00:00
2005-09-264,312,500133.25137.75132.60137.3500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources