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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-09-264,312,500133.25137.75132.60137.3500:00:00
2005-09-273,498,900136.13137.36135.23136.7600:00:00
2005-09-284,517,700139.66139.66135.39138.2500:00:00
2005-09-293,863,400139.50139.71137.00139.1500:00:00
2005-09-302,758,200138.96139.82136.70137.5000:00:00
2005-10-033,409,800138.30138.99135.82136.2000:00:00
2005-10-044,489,500135.00135.05131.60131.7900:00:00
2005-10-059,508,500132.04132.36122.85123.2000:00:00
2005-10-0616,735,500122.69122.69114.50117.4600:00:00
2005-10-079,220,200118.46121.62116.15119.9600:00:00
2005-10-104,524,900119.51119.95117.22118.1100:00:00
2005-10-114,702,800119.55122.70119.37121.6400:00:00
2005-10-125,003,100121.41122.00117.40118.4600:00:00
2005-10-138,563,200117.50118.35111.82115.7700:00:00
2005-10-148,411,100114.25118.42112.20118.0100:00:00
2005-10-176,560,400119.45121.97119.10120.7900:00:00
2005-10-187,348,200119.79122.27116.15116.1500:00:00
2005-10-196,582,300117.20119.50113.70119.0500:00:00
2005-10-208,303,400118.00118.50110.90112.7500:00:00
2005-10-217,619,400113.80117.96113.00116.2900:00:00
2005-10-244,701,000115.65120.15115.00120.0600:00:00
2005-10-255,596,800120.21123.37118.52121.3100:00:00
2005-10-2610,591,800119.00123.32110.00122.2000:00:00
2005-10-276,005,100122.50123.32117.82118.3100:00:00
2005-10-285,549,700118.00123.48115.84122.9100:00:00
2005-10-317,276,200123.21126.50123.21125.1000:00:00
2005-11-015,764,800124.00126.66123.70125.0000:00:00
2005-11-027,722,300124.75129.90124.25129.5600:00:00
2005-11-034,855,500129.85131.43129.10131.1900:00:00
2005-11-044,490,400130.86130.99127.25128.8000:00:00
2005-11-074,711,500128.51128.75125.22125.6400:00:00
2005-11-087,716,000125.32129.52124.37129.1400:00:00
2005-11-097,249,500128.19131.58126.46128.0000:00:00
2005-11-107,079,700127.00127.42121.78122.0600:00:00
2005-11-114,293,600123.40125.24122.25124.8900:00:00
2005-11-143,628,200126.50126.68124.05125.3000:00:00
2005-11-155,213,700125.00128.89123.60124.9400:00:00
2005-11-164,737,600126.41128.60124.52128.4900:00:00
2005-11-175,315,400129.98130.65126.75127.9800:00:00
2005-11-184,071,300129.45129.50126.76128.6400:00:00
2005-11-213,195,900129.14130.45127.65130.4000:00:00
2005-11-224,116,600131.40132.84131.00132.7100:00:00
2005-11-234,699,500131.25133.35128.52131.5800:00:00
2005-11-25825,300131.85132.49130.80131.2300:00:00
2005-11-286,393,900129.70129.70122.71122.7100:00:00
2005-11-298,780,100120.50123.75120.00121.6100:00:00
2005-11-304,863,600121.80124.40121.25122.5200:00:00
2005-12-014,267,200124.30127.25124.12126.3400:00:00
2005-12-025,290,200126.50127.00123.13125.5000:00:00
2005-12-055,364,600127.00127.59125.05125.9300:00:00
2005-12-063,983,400125.29127.95124.40126.1000:00:00
2005-12-074,521,600126.70127.64123.05123.9100:00:00
2005-12-084,274,400124.92126.42123.93125.6100:00:00
2005-12-093,549,900124.37124.49122.40123.1600:00:00
2005-12-124,955,400125.50126.09124.10125.0200:00:00
2005-12-137,261,800126.80131.00126.17128.9500:00:00
2005-12-145,485,800127.95131.93127.95131.6900:00:00
2005-12-154,395,300131.00132.00128.38128.9500:00:00
2005-12-164,003,500128.46128.95126.35126.6500:00:00
2005-12-195,010,600127.33128.84124.60125.5300:00:00
2005-12-207,186,200127.80131.99127.80130.0700:00:00
2005-12-214,558,200130.38131.64129.00130.2000:00:00
2005-12-222,805,600130.84131.20128.11128.5500:00:00
2005-12-232,974,500127.99128.71126.49128.0600:00:00
2005-12-275,415,000126.55126.80122.02122.7500:00:00
2005-12-283,887,700123.01127.37123.01126.5700:00:00
2005-12-293,844,200126.32128.87125.12125.6900:00:00
2005-12-302,436,900124.25128.12124.25126.8200:00:00
2006-01-038,587,500128.50134.94128.50133.6300:00:00
2006-01-046,210,000132.00135.89131.50135.4100:00:00
2006-01-055,397,600134.55135.26130.61134.4400:00:00
2006-01-063,599,100136.40138.50136.05137.0000:00:00
2006-01-094,923,900136.80139.80135.70138.4800:00:00
2006-01-104,916,100137.85142.74137.80141.8400:00:00
2006-01-114,724,700139.75143.40138.51142.1700:00:00
2006-01-126,987,600143.12146.80141.80142.1600:00:00
2006-01-135,324,400141.76143.40141.40142.2500:00:00
2006-01-173,861,900145.95146.17144.25145.2000:00:00
2006-01-186,707,700144.85144.85139.62143.4900:00:00
2006-01-195,793,600143.90145.82142.00144.8100:00:00
2006-01-207,391,400145.89147.59144.68144.9700:00:00
2006-01-235,832,600145.02148.43144.80146.0000:00:00
2006-01-245,090,100144.54147.87144.50146.6100:00:00
2006-01-2510,660,500154.00154.31146.46148.4700:00:00
2006-01-265,259,900149.29149.29143.70147.1100:00:00
2006-01-274,281,300149.13151.54148.50150.0500:00:00
2006-01-305,670,000150.66155.36150.66153.7800:00:00
2006-01-313,695,100152.50155.08151.99154.8000:00:00
2006-02-016,033,900155.44156.00148.05148.6600:00:00
2006-02-025,007,900147.87148.90144.60147.3600:00:00
2006-02-035,030,100147.45147.45142.98144.7500:00:00
2006-02-065,186,400146.00151.29146.00148.8900:00:00
2006-02-074,242,000145.00145.99142.03143.3000:00:00
2006-02-084,879,800144.00145.15140.10143.2100:00:00
2006-02-095,181,300144.60146.38138.25138.5300:00:00
2006-02-107,407,900139.95140.99136.65138.2600:00:00
2006-02-135,142,900137.80141.32137.80139.7900:00:00
2006-02-144,798,500137.39138.49136.31137.4400:00:00
2006-02-155,912,700139.00139.18134.84135.5600:00:00
2006-02-166,173,100137.00138.01135.85137.0900:00:00
2006-02-174,433,400139.00140.69138.38139.9200:00:00
2006-02-215,600,100142.50145.51142.42143.1500:00:00
2006-02-224,222,500141.75142.73140.10141.2900:00:00
2006-02-234,539,000141.21143.92139.51141.4100:00:00
2006-02-243,086,700143.50143.84140.80141.1900:00:00
2006-02-273,405,300140.50141.45139.42139.4300:00:00
2006-02-283,967,800138.37139.71135.82138.3100:00:00
2006-03-013,366,900138.90142.42138.80141.9100:00:00
2006-03-024,468,500142.21145.64141.19144.5400:00:00
2006-03-032,320,800142.69146.34142.68143.8600:00:00
2006-03-063,958,200142.69142.69138.29139.0900:00:00
2006-03-073,211,500139.37139.95136.61138.0000:00:00
2006-03-085,067,600136.70140.12134.26138.2500:00:00
2006-03-093,630,900138.65139.35135.82136.4300:00:00
2006-03-103,413,100135.48139.89134.63138.6800:00:00
2006-03-133,731,400140.25142.43139.24141.9000:00:00
2006-03-143,410,100141.95144.45139.45142.4600:00:00
2006-03-153,205,500142.00144.06141.40143.5900:00:00
2006-03-163,768,000143.07145.85141.76145.3700:00:00
2006-03-173,180,600145.84146.10143.09143.6900:00:00
2006-03-202,775,000142.85144.58139.60140.4800:00:00
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