|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 4,312,500 | 133.25 | 137.75 | 132.60 | 137.35 | 00:00:00 | 2005-09-27 | 3,498,900 | 136.13 | 137.36 | 135.23 | 136.76 | 00:00:00 | 2005-09-28 | 4,517,700 | 139.66 | 139.66 | 135.39 | 138.25 | 00:00:00 | 2005-09-29 | 3,863,400 | 139.50 | 139.71 | 137.00 | 139.15 | 00:00:00 | 2005-09-30 | 2,758,200 | 138.96 | 139.82 | 136.70 | 137.50 | 00:00:00 | 2005-10-03 | 3,409,800 | 138.30 | 138.99 | 135.82 | 136.20 | 00:00:00 | 2005-10-04 | 4,489,500 | 135.00 | 135.05 | 131.60 | 131.79 | 00:00:00 | 2005-10-05 | 9,508,500 | 132.04 | 132.36 | 122.85 | 123.20 | 00:00:00 | 2005-10-06 | 16,735,500 | 122.69 | 122.69 | 114.50 | 117.46 | 00:00:00 | 2005-10-07 | 9,220,200 | 118.46 | 121.62 | 116.15 | 119.96 | 00:00:00 | 2005-10-10 | 4,524,900 | 119.51 | 119.95 | 117.22 | 118.11 | 00:00:00 | 2005-10-11 | 4,702,800 | 119.55 | 122.70 | 119.37 | 121.64 | 00:00:00 | 2005-10-12 | 5,003,100 | 121.41 | 122.00 | 117.40 | 118.46 | 00:00:00 | 2005-10-13 | 8,563,200 | 117.50 | 118.35 | 111.82 | 115.77 | 00:00:00 | 2005-10-14 | 8,411,100 | 114.25 | 118.42 | 112.20 | 118.01 | 00:00:00 | 2005-10-17 | 6,560,400 | 119.45 | 121.97 | 119.10 | 120.79 | 00:00:00 | 2005-10-18 | 7,348,200 | 119.79 | 122.27 | 116.15 | 116.15 | 00:00:00 | 2005-10-19 | 6,582,300 | 117.20 | 119.50 | 113.70 | 119.05 | 00:00:00 | 2005-10-20 | 8,303,400 | 118.00 | 118.50 | 110.90 | 112.75 | 00:00:00 | 2005-10-21 | 7,619,400 | 113.80 | 117.96 | 113.00 | 116.29 | 00:00:00 | 2005-10-24 | 4,701,000 | 115.65 | 120.15 | 115.00 | 120.06 | 00:00:00 | 2005-10-25 | 5,596,800 | 120.21 | 123.37 | 118.52 | 121.31 | 00:00:00 | 2005-10-26 | 10,591,800 | 119.00 | 123.32 | 110.00 | 122.20 | 00:00:00 | 2005-10-27 | 6,005,100 | 122.50 | 123.32 | 117.82 | 118.31 | 00:00:00 | 2005-10-28 | 5,549,700 | 118.00 | 123.48 | 115.84 | 122.91 | 00:00:00 | 2005-10-31 | 7,276,200 | 123.21 | 126.50 | 123.21 | 125.10 | 00:00:00 | 2005-11-01 | 5,764,800 | 124.00 | 126.66 | 123.70 | 125.00 | 00:00:00 | 2005-11-02 | 7,722,300 | 124.75 | 129.90 | 124.25 | 129.56 | 00:00:00 | 2005-11-03 | 4,855,500 | 129.85 | 131.43 | 129.10 | 131.19 | 00:00:00 | 2005-11-04 | 4,490,400 | 130.86 | 130.99 | 127.25 | 128.80 | 00:00:00 | 2005-11-07 | 4,711,500 | 128.51 | 128.75 | 125.22 | 125.64 | 00:00:00 | 2005-11-08 | 7,716,000 | 125.32 | 129.52 | 124.37 | 129.14 | 00:00:00 | 2005-11-09 | 7,249,500 | 128.19 | 131.58 | 126.46 | 128.00 | 00:00:00 | 2005-11-10 | 7,079,700 | 127.00 | 127.42 | 121.78 | 122.06 | 00:00:00 | 2005-11-11 | 4,293,600 | 123.40 | 125.24 | 122.25 | 124.89 | 00:00:00 | 2005-11-14 | 3,628,200 | 126.50 | 126.68 | 124.05 | 125.30 | 00:00:00 | 2005-11-15 | 5,213,700 | 125.00 | 128.89 | 123.60 | 124.94 | 00:00:00 | 2005-11-16 | 4,737,600 | 126.41 | 128.60 | 124.52 | 128.49 | 00:00:00 | 2005-11-17 | 5,315,400 | 129.98 | 130.65 | 126.75 | 127.98 | 00:00:00 | 2005-11-18 | 4,071,300 | 129.45 | 129.50 | 126.76 | 128.64 | 00:00:00 | 2005-11-21 | 3,195,900 | 129.14 | 130.45 | 127.65 | 130.40 | 00:00:00 | 2005-11-22 | 4,116,600 | 131.40 | 132.84 | 131.00 | 132.71 | 00:00:00 | 2005-11-23 | 4,699,500 | 131.25 | 133.35 | 128.52 | 131.58 | 00:00:00 | 2005-11-25 | 825,300 | 131.85 | 132.49 | 130.80 | 131.23 | 00:00:00 | 2005-11-28 | 6,393,900 | 129.70 | 129.70 | 122.71 | 122.71 | 00:00:00 | 2005-11-29 | 8,780,100 | 120.50 | 123.75 | 120.00 | 121.61 | 00:00:00 | 2005-11-30 | 4,863,600 | 121.80 | 124.40 | 121.25 | 122.52 | 00:00:00 | 2005-12-01 | 4,267,200 | 124.30 | 127.25 | 124.12 | 126.34 | 00:00:00 | 2005-12-02 | 5,290,200 | 126.50 | 127.00 | 123.13 | 125.50 | 00:00:00 | 2005-12-05 | 5,364,600 | 127.00 | 127.59 | 125.05 | 125.93 | 00:00:00 | 2005-12-06 | 3,983,400 | 125.29 | 127.95 | 124.40 | 126.10 | 00:00:00 | 2005-12-07 | 4,521,600 | 126.70 | 127.64 | 123.05 | 123.91 | 00:00:00 | 2005-12-08 | 4,274,400 | 124.92 | 126.42 | 123.93 | 125.61 | 00:00:00 | 2005-12-09 | 3,549,900 | 124.37 | 124.49 | 122.40 | 123.16 | 00:00:00 | 2005-12-12 | 4,955,400 | 125.50 | 126.09 | 124.10 | 125.02 | 00:00:00 | 2005-12-13 | 7,261,800 | 126.80 | 131.00 | 126.17 | 128.95 | 00:00:00 | 2005-12-14 | 5,485,800 | 127.95 | 131.93 | 127.95 | 131.69 | 00:00:00 | 2005-12-15 | 4,395,300 | 131.00 | 132.00 | 128.38 | 128.95 | 00:00:00 | 2005-12-16 | 4,003,500 | 128.46 | 128.95 | 126.35 | 126.65 | 00:00:00 | 2005-12-19 | 5,010,600 | 127.33 | 128.84 | 124.60 | 125.53 | 00:00:00 | 2005-12-20 | 7,186,200 | 127.80 | 131.99 | 127.80 | 130.07 | 00:00:00 | 2005-12-21 | 4,558,200 | 130.38 | 131.64 | 129.00 | 130.20 | 00:00:00 | 2005-12-22 | 2,805,600 | 130.84 | 131.20 | 128.11 | 128.55 | 00:00:00 | 2005-12-23 | 2,974,500 | 127.99 | 128.71 | 126.49 | 128.06 | 00:00:00 | 2005-12-27 | 5,415,000 | 126.55 | 126.80 | 122.02 | 122.75 | 00:00:00 | 2005-12-28 | 3,887,700 | 123.01 | 127.37 | 123.01 | 126.57 | 00:00:00 | 2005-12-29 | 3,844,200 | 126.32 | 128.87 | 125.12 | 125.69 | 00:00:00 | 2005-12-30 | 2,436,900 | 124.25 | 128.12 | 124.25 | 126.82 | 00:00:00 | 2006-01-03 | 8,587,500 | 128.50 | 134.94 | 128.50 | 133.63 | 00:00:00 | 2006-01-04 | 6,210,000 | 132.00 | 135.89 | 131.50 | 135.41 | 00:00:00 | 2006-01-05 | 5,397,600 | 134.55 | 135.26 | 130.61 | 134.44 | 00:00:00 | 2006-01-06 | 3,599,100 | 136.40 | 138.50 | 136.05 | 137.00 | 00:00:00 | 2006-01-09 | 4,923,900 | 136.80 | 139.80 | 135.70 | 138.48 | 00:00:00 | 2006-01-10 | 4,916,100 | 137.85 | 142.74 | 137.80 | 141.84 | 00:00:00 | 2006-01-11 | 4,724,700 | 139.75 | 143.40 | 138.51 | 142.17 | 00:00:00 | 2006-01-12 | 6,987,600 | 143.12 | 146.80 | 141.80 | 142.16 | 00:00:00 | 2006-01-13 | 5,324,400 | 141.76 | 143.40 | 141.40 | 142.25 | 00:00:00 | 2006-01-17 | 3,861,900 | 145.95 | 146.17 | 144.25 | 145.20 | 00:00:00 | 2006-01-18 | 6,707,700 | 144.85 | 144.85 | 139.62 | 143.49 | 00:00:00 | 2006-01-19 | 5,793,600 | 143.90 | 145.82 | 142.00 | 144.81 | 00:00:00 | 2006-01-20 | 7,391,400 | 145.89 | 147.59 | 144.68 | 144.97 | 00:00:00 | 2006-01-23 | 5,832,600 | 145.02 | 148.43 | 144.80 | 146.00 | 00:00:00 | 2006-01-24 | 5,090,100 | 144.54 | 147.87 | 144.50 | 146.61 | 00:00:00 | 2006-01-25 | 10,660,500 | 154.00 | 154.31 | 146.46 | 148.47 | 00:00:00 | 2006-01-26 | 5,259,900 | 149.29 | 149.29 | 143.70 | 147.11 | 00:00:00 | 2006-01-27 | 4,281,300 | 149.13 | 151.54 | 148.50 | 150.05 | 00:00:00 | 2006-01-30 | 5,670,000 | 150.66 | 155.36 | 150.66 | 153.78 | 00:00:00 | 2006-01-31 | 3,695,100 | 152.50 | 155.08 | 151.99 | 154.80 | 00:00:00 | 2006-02-01 | 6,033,900 | 155.44 | 156.00 | 148.05 | 148.66 | 00:00:00 | 2006-02-02 | 5,007,900 | 147.87 | 148.90 | 144.60 | 147.36 | 00:00:00 | 2006-02-03 | 5,030,100 | 147.45 | 147.45 | 142.98 | 144.75 | 00:00:00 | 2006-02-06 | 5,186,400 | 146.00 | 151.29 | 146.00 | 148.89 | 00:00:00 | 2006-02-07 | 4,242,000 | 145.00 | 145.99 | 142.03 | 143.30 | 00:00:00 | 2006-02-08 | 4,879,800 | 144.00 | 145.15 | 140.10 | 143.21 | 00:00:00 | 2006-02-09 | 5,181,300 | 144.60 | 146.38 | 138.25 | 138.53 | 00:00:00 | 2006-02-10 | 7,407,900 | 139.95 | 140.99 | 136.65 | 138.26 | 00:00:00 | 2006-02-13 | 5,142,900 | 137.80 | 141.32 | 137.80 | 139.79 | 00:00:00 | 2006-02-14 | 4,798,500 | 137.39 | 138.49 | 136.31 | 137.44 | 00:00:00 | 2006-02-15 | 5,912,700 | 139.00 | 139.18 | 134.84 | 135.56 | 00:00:00 | 2006-02-16 | 6,173,100 | 137.00 | 138.01 | 135.85 | 137.09 | 00:00:00 | 2006-02-17 | 4,433,400 | 139.00 | 140.69 | 138.38 | 139.92 | 00:00:00 | 2006-02-21 | 5,600,100 | 142.50 | 145.51 | 142.42 | 143.15 | 00:00:00 | 2006-02-22 | 4,222,500 | 141.75 | 142.73 | 140.10 | 141.29 | 00:00:00 | 2006-02-23 | 4,539,000 | 141.21 | 143.92 | 139.51 | 141.41 | 00:00:00 | 2006-02-24 | 3,086,700 | 143.50 | 143.84 | 140.80 | 141.19 | 00:00:00 | 2006-02-27 | 3,405,300 | 140.50 | 141.45 | 139.42 | 139.43 | 00:00:00 | 2006-02-28 | 3,967,800 | 138.37 | 139.71 | 135.82 | 138.31 | 00:00:00 | 2006-03-01 | 3,366,900 | 138.90 | 142.42 | 138.80 | 141.91 | 00:00:00 | 2006-03-02 | 4,468,500 | 142.21 | 145.64 | 141.19 | 144.54 | 00:00:00 | 2006-03-03 | 2,320,800 | 142.69 | 146.34 | 142.68 | 143.86 | 00:00:00 | 2006-03-06 | 3,958,200 | 142.69 | 142.69 | 138.29 | 139.09 | 00:00:00 | 2006-03-07 | 3,211,500 | 139.37 | 139.95 | 136.61 | 138.00 | 00:00:00 | 2006-03-08 | 5,067,600 | 136.70 | 140.12 | 134.26 | 138.25 | 00:00:00 | 2006-03-09 | 3,630,900 | 138.65 | 139.35 | 135.82 | 136.43 | 00:00:00 | 2006-03-10 | 3,413,100 | 135.48 | 139.89 | 134.63 | 138.68 | 00:00:00 | 2006-03-13 | 3,731,400 | 140.25 | 142.43 | 139.24 | 141.90 | 00:00:00 | 2006-03-14 | 3,410,100 | 141.95 | 144.45 | 139.45 | 142.46 | 00:00:00 | 2006-03-15 | 3,205,500 | 142.00 | 144.06 | 141.40 | 143.59 | 00:00:00 | 2006-03-16 | 3,768,000 | 143.07 | 145.85 | 141.76 | 145.37 | 00:00:00 | 2006-03-17 | 3,180,600 | 145.84 | 146.10 | 143.09 | 143.69 | 00:00:00 | 2006-03-20 | 2,775,000 | 142.85 | 144.58 | 139.60 | 140.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|