|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,775,000 | 142.85 | 144.58 | 139.60 | 140.48 | 00:00:00 | | 2006-03-21 | 2,883,600 | 139.90 | 142.10 | 138.91 | 139.58 | 00:00:00 | | 2006-03-22 | 6,255,300 | 138.00 | 142.76 | 137.35 | 139.30 | 00:00:00 | | 2006-03-23 | 4,844,700 | 139.80 | 140.25 | 138.76 | 139.16 | 00:00:00 | | 2006-03-24 | 3,657,300 | 139.41 | 141.81 | 138.73 | 140.65 | 00:00:00 | | 2006-03-27 | 2,768,100 | 141.16 | 142.48 | 139.75 | 142.04 | 00:00:00 | | 2006-03-28 | 2,895,000 | 143.00 | 144.65 | 141.00 | 141.32 | 00:00:00 | | 2006-03-29 | 3,093,000 | 141.32 | 142.85 | 140.12 | 142.54 | 00:00:00 | | 2006-03-30 | 2,721,900 | 142.73 | 143.95 | 141.57 | 142.66 | 00:00:00 | | 2006-03-31 | 3,796,800 | 140.55 | 142.84 | 139.55 | 142.40 | 00:00:00 | | 2006-04-03 | 3,901,500 | 143.30 | 144.45 | 140.11 | 140.72 | 00:00:00 | | 2006-04-04 | 3,388,200 | 140.30 | 144.84 | 140.23 | 144.54 | 00:00:00 | | 2006-04-05 | 9,836,400 | 144.54 | 148.30 | 143.55 | 148.24 | 00:00:00 | | 2006-04-06 | 7,909,200 | 148.95 | 149.41 | 146.19 | 149.41 | 00:00:00 | | 2006-04-07 | 3,886,500 | 148.77 | 149.25 | 145.60 | 145.84 | 00:00:00 | | 2006-04-10 | 2,887,200 | 148.34 | 148.95 | 146.80 | 147.74 | 00:00:00 | | 2006-04-11 | 3,593,400 | 148.73 | 149.53 | 144.90 | 145.20 | 00:00:00 | | 2006-04-12 | 3,663,300 | 145.31 | 146.65 | 142.81 | 143.89 | 00:00:00 | | 2006-04-13 | 5,801,700 | 142.63 | 143.43 | 141.69 | 142.59 | 00:00:00 | | 2006-04-17 | 5,331,300 | 143.98 | 144.59 | 143.06 | 144.00 | 00:00:00 | | 2006-04-18 | 7,200,000 | 144.55 | 146.00 | 144.30 | 145.75 | 00:00:00 | | 2006-04-19 | 5,734,200 | 145.15 | 149.08 | 142.80 | 148.62 | 00:00:00 | | 2006-04-20 | 4,955,400 | 148.00 | 149.55 | 144.44 | 148.13 | 00:00:00 | | 2006-04-21 | 6,538,500 | 150.50 | 154.89 | 149.70 | 154.45 | 00:00:00 | | 2006-04-24 | 4,360,200 | 153.36 | 154.35 | 149.62 | 150.42 | 00:00:00 | | 2006-04-25 | 5,212,500 | 152.60 | 153.99 | 147.27 | 149.97 | 00:00:00 | | 2006-04-26 | 8,153,100 | 150.53 | 153.83 | 142.86 | 143.00 | 00:00:00 | | 2006-04-27 | 8,271,600 | 139.50 | 142.31 | 138.48 | 140.83 | 00:00:00 | | 2006-04-28 | 4,898,100 | 142.48 | 144.96 | 142.11 | 143.27 | 00:00:00 | | 2006-05-01 | 4,286,100 | 144.20 | 147.51 | 144.00 | 146.70 | 00:00:00 | | 2006-05-02 | 4,458,000 | 147.29 | 149.75 | 146.71 | 149.56 | 00:00:00 | | 2006-05-03 | 4,801,200 | 149.56 | 149.75 | 146.42 | 148.80 | 00:00:00 | | 2006-05-04 | 8,215,200 | 147.00 | 148.40 | 142.38 | 144.76 | 00:00:00 | | 2006-05-05 | 4,271,700 | 145.90 | 147.85 | 145.08 | 145.74 | 00:00:00 | | 2006-05-08 | 6,359,700 | 144.90 | 144.97 | 141.33 | 143.41 | 00:00:00 | | 2006-05-09 | 1,971,900 | 143.00 | 145.00 | 142.54 | 145.00 | 00:00:00 | | 2006-05-10 | 3,697,200 | 144.50 | 148.50 | 143.60 | 148.40 | 00:00:00 | | 2006-05-11 | 5,460,000 | 149.95 | 150.74 | 147.07 | 147.80 | 00:00:00 | | 2006-05-12 | 4,914,300 | 147.60 | 149.00 | 144.05 | 145.03 | 00:00:00 | | 2006-05-15 | 4,130,100 | 142.95 | 144.95 | 140.34 | 142.00 | 00:00:00 | | 2006-05-16 | 3,683,700 | 142.64 | 144.73 | 141.48 | 142.55 | 00:00:00 | | 2006-05-17 | 7,609,500 | 143.91 | 147.50 | 142.25 | 143.61 | 00:00:00 | | 2006-05-18 | 3,972,000 | 143.66 | 144.77 | 140.86 | 140.87 | 00:00:00 | | 2006-05-19 | 4,138,200 | 140.95 | 143.95 | 138.89 | 141.80 | 00:00:00 | | 2006-05-22 | 5,387,400 | 141.00 | 142.50 | 136.32 | 140.68 | 00:00:00 | | 2006-05-23 | 4,550,100 | 142.48 | 145.90 | 140.80 | 141.13 | 00:00:00 | | 2006-05-24 | 4,746,000 | 139.75 | 144.25 | 138.27 | 141.01 | 00:00:00 | | 2006-05-25 | 4,116,900 | 142.50 | 145.58 | 141.81 | 144.98 | 00:00:00 | | 2006-05-26 | 2,224,200 | 146.00 | 147.54 | 144.80 | 146.70 | 00:00:00 | | 2006-05-30 | 3,140,100 | 148.53 | 149.38 | 144.58 | 145.10 | 00:00:00 | | 2006-05-31 | 4,933,800 | 145.10 | 150.30 | 144.89 | 150.00 | 00:00:00 | | 2006-06-01 | 2,352,000 | 49.20 | 50.24 | 48.37 | 49.94 | 00:00:00 | | 2006-06-02 | 1,833,000 | 50.50 | 50.92 | 49.84 | 50.76 | 00:00:00 | | 2006-06-05 | 2,466,900 | 51.40 | 51.49 | 48.77 | 49.05 | 00:00:00 | | 2006-06-06 | 3,511,900 | 49.45 | 49.55 | 47.10 | 47.85 | 00:00:00 | | 2006-06-07 | 3,501,200 | 47.43 | 48.36 | 46.36 | 46.50 | 00:00:00 | | 2006-06-08 | 3,914,800 | 45.60 | 46.38 | 43.75 | 46.21 | 00:00:00 | | 2006-06-09 | 2,100,600 | 46.43 | 46.88 | 45.22 | 45.58 | 00:00:00 | | 2006-06-12 | 1,982,900 | 46.10 | 46.44 | 44.60 | 44.69 | 00:00:00 | | 2006-06-13 | 3,006,700 | 44.35 | 44.64 | 43.23 | 43.44 | 00:00:00 | | 2006-06-14 | 2,910,800 | 43.63 | 44.56 | 43.48 | 44.04 | 00:00:00 | | 2006-06-15 | 2,635,900 | 44.46 | 46.25 | 44.41 | 45.94 | 00:00:00 | | 2006-06-16 | 3,451,300 | 45.44 | 46.87 | 45.28 | 46.40 | 00:00:00 | | 2006-06-19 | 2,822,100 | 46.74 | 46.74 | 44.19 | 44.62 | 00:00:00 | | 2006-06-20 | 3,202,500 | 44.88 | 45.33 | 43.56 | 43.58 | 00:00:00 | | 2006-06-21 | 2,638,900 | 43.79 | 45.69 | 43.75 | 44.95 | 00:00:00 | | 2006-06-22 | 1,449,500 | 44.85 | 45.19 | 44.28 | 44.57 | 00:00:00 | | 2006-06-23 | 2,138,500 | 45.12 | 46.50 | 44.97 | 46.12 | 00:00:00 | | 2006-06-26 | 1,595,200 | 46.12 | 47.06 | 45.51 | 46.90 | 00:00:00 | | 2006-06-27 | 2,654,500 | 47.45 | 48.54 | 47.31 | 48.20 | 00:00:00 | | 2006-06-28 | 3,753,800 | 49.00 | 50.47 | 48.80 | 50.41 | 00:00:00 | | 2006-06-29 | 3,499,200 | 50.91 | 52.67 | 50.60 | 52.61 | 00:00:00 | | 2006-06-30 | 2,928,000 | 52.60 | 53.46 | 52.60 | 52.85 | 00:00:00 | | 2006-07-03 | 897,500 | 53.00 | 53.58 | 52.50 | 53.57 | 00:00:00 | | 2006-07-05 | 2,374,600 | 53.17 | 54.57 | 52.07 | 54.34 | 00:00:00 | | 2006-07-06 | 4,740,800 | 54.60 | 56.45 | 54.50 | 55.20 | 00:00:00 | | 2006-07-07 | 3,120,900 | 55.20 | 55.75 | 52.92 | 53.35 | 00:00:00 | | 2006-07-10 | 2,594,700 | 53.00 | 53.86 | 52.55 | 53.32 | 00:00:00 | | 2006-07-11 | 2,473,300 | 53.07 | 55.16 | 53.00 | 54.78 | 00:00:00 | | 2006-07-12 | 2,472,200 | 55.02 | 55.72 | 54.30 | 55.04 | 00:00:00 | | 2006-07-13 | 2,742,300 | 55.29 | 55.59 | 54.02 | 54.14 | 00:00:00 | | 2006-07-14 | 3,246,600 | 54.75 | 56.14 | 53.24 | 56.02 | 00:00:00 | | 2006-07-17 | 3,009,900 | 55.09 | 55.49 | 51.82 | 53.20 | 00:00:00 | | 2006-07-18 | 2,681,200 | 53.72 | 54.37 | 52.31 | 53.13 | 00:00:00 | | 2006-07-19 | 2,296,400 | 53.69 | 54.43 | 52.80 | 54.00 | 00:00:00 | | 2006-07-20 | 3,211,800 | 54.08 | 54.74 | 51.75 | 52.18 | 00:00:00 | | 2006-07-21 | 3,130,000 | 52.33 | 52.33 | 50.25 | 50.68 | 00:00:00 | | 2006-07-24 | 3,080,100 | 50.68 | 53.93 | 50.68 | 53.35 | 00:00:00 | | 2006-07-25 | 3,297,700 | 53.90 | 54.36 | 52.29 | 53.32 | 00:00:00 | | 2006-07-26 | 5,143,800 | 50.80 | 54.00 | 48.00 | 52.84 | 00:00:00 | | 2006-07-27 | 2,587,900 | 53.50 | 53.82 | 51.20 | 51.79 | 00:00:00 | | 2006-07-28 | 1,981,300 | 51.45 | 52.60 | 50.90 | 51.43 | 00:00:00 | | 2006-07-31 | 2,026,800 | 51.53 | 53.00 | 50.50 | 52.90 | 00:00:00 | | 2006-08-01 | 3,336,200 | 52.99 | 53.38 | 52.01 | 52.87 | 00:00:00 | | 2006-08-02 | 3,630,700 | 53.22 | 53.50 | 52.51 | 53.14 | 00:00:00 | | 2006-08-03 | 1,745,700 | 51.90 | 53.36 | 51.90 | 52.43 | 00:00:00 | | 2006-08-04 | 2,065,700 | 52.92 | 53.25 | 51.00 | 52.00 | 00:00:00 | | 2006-08-07 | 2,933,900 | 52.42 | 52.99 | 52.00 | 52.72 | 00:00:00 | | 2006-08-08 | 1,961,900 | 52.71 | 53.70 | 52.47 | 52.70 | 00:00:00 | | 2006-08-09 | 2,618,200 | 53.00 | 54.62 | 52.77 | 53.50 | 00:00:00 | | 2006-08-10 | 3,431,200 | 52.71 | 52.95 | 50.81 | 51.50 | 00:00:00 | | 2006-08-11 | 1,765,500 | 52.12 | 52.49 | 51.59 | 51.94 | 00:00:00 | | 2006-08-14 | 2,676,800 | 51.59 | 51.59 | 49.85 | 50.55 | 00:00:00 | | 2006-08-15 | 3,401,300 | 50.91 | 51.05 | 49.52 | 50.30 | 00:00:00 | | 2006-08-16 | 2,952,800 | 50.11 | 50.70 | 48.77 | 49.20 | 00:00:00 | | 2006-08-17 | 3,303,700 | 48.42 | 48.76 | 47.60 | 48.30 | 00:00:00 | | 2006-08-18 | 5,518,100 | 48.35 | 48.80 | 48.00 | 48.75 | 00:00:00 | | 2006-08-21 | 2,371,900 | 49.29 | 50.00 | 48.89 | 49.05 | 00:00:00 | | 2006-08-22 | 1,926,000 | 48.67 | 49.75 | 48.65 | 49.60 | 00:00:00 | | 2006-08-23 | 1,959,700 | 49.17 | 49.70 | 48.42 | 48.93 | 00:00:00 | | 2006-08-24 | 1,658,000 | 49.00 | 49.44 | 48.51 | 49.00 | 00:00:00 | | 2006-08-25 | 1,788,600 | 49.25 | 50.01 | 49.10 | 49.67 | 00:00:00 | | 2006-08-28 | 1,506,800 | 49.00 | 49.69 | 48.63 | 49.23 | 00:00:00 | | 2006-08-29 | 2,484,200 | 48.89 | 48.96 | 48.12 | 48.46 | 00:00:00 | | 2006-08-30 | 2,893,700 | 48.60 | 48.90 | 46.81 | 47.03 | 00:00:00 | | 2006-08-31 | 3,577,600 | 46.85 | 47.08 | 45.75 | 45.78 | 00:00:00 | | 2006-09-01 | 3,340,300 | 45.80 | 46.22 | 45.55 | 46.07 | 00:00:00 | | 2006-09-05 | 3,983,100 | 45.45 | 48.00 | 45.43 | 47.45 | 00:00:00 | | 2006-09-06 | 4,309,500 | 46.10 | 46.88 | 44.76 | 44.82 | 00:00:00 | | 2006-09-07 | 4,971,400 | 44.82 | 45.70 | 44.40 | 45.10 | 00:00:00 | | 2006-09-08 | 2,551,600 | 44.75 | 45.30 | 43.59 | 43.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
