|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,551,600 | 44.75 | 45.30 | 43.59 | 43.78 | 00:00:00 | | 2006-09-11 | 3,793,400 | 43.57 | 43.57 | 41.54 | 42.09 | 00:00:00 | | 2006-09-12 | 4,134,500 | 42.05 | 42.60 | 41.00 | 41.19 | 00:00:00 | | 2006-09-13 | 5,286,600 | 41.55 | 42.08 | 41.24 | 41.48 | 00:00:00 | | 2006-09-14 | 6,649,000 | 41.34 | 41.64 | 39.74 | 40.30 | 00:00:00 | | 2006-09-15 | 8,818,600 | 39.90 | 40.50 | 39.54 | 40.15 | 00:00:00 | | 2006-09-18 | 4,120,800 | 40.57 | 41.91 | 40.55 | 41.74 | 00:00:00 | | 2006-09-19 | 4,414,200 | 42.00 | 42.10 | 40.38 | 40.62 | 00:00:00 | | 2006-09-20 | 3,940,200 | 40.23 | 40.90 | 40.00 | 40.09 | 00:00:00 | | 2006-09-21 | 2,818,200 | 40.22 | 41.18 | 40.22 | 40.80 | 00:00:00 | | 2006-09-22 | 4,306,600 | 41.05 | 41.17 | 40.48 | 40.57 | 00:00:00 | | 2006-09-25 | 4,432,300 | 40.00 | 41.00 | 39.16 | 40.23 | 00:00:00 | | 2006-09-26 | 2,621,700 | 38.30 | 41.36 | 38.30 | 41.20 | 00:00:00 | | 2006-09-27 | 4,018,500 | 42.00 | 42.13 | 40.80 | 41.95 | 00:00:00 | | 2006-09-28 | 5,771,600 | 41.82 | 42.40 | 40.88 | 41.50 | 00:00:00 | | 2006-09-29 | 3,075,100 | 41.44 | 42.28 | 41.36 | 41.42 | 00:00:00 | | 2006-10-02 | 3,613,200 | 41.42 | 42.25 | 40.84 | 40.93 | 00:00:00 | | 2006-10-03 | 3,660,200 | 40.10 | 40.46 | 38.67 | 38.71 | 00:00:00 | | 2006-10-04 | 5,552,900 | 38.80 | 39.22 | 37.62 | 38.97 | 00:00:00 | | 2006-10-05 | 5,106,600 | 40.20 | 40.65 | 38.91 | 39.09 | 00:00:00 | | 2006-10-06 | 4,177,600 | 38.71 | 39.13 | 37.92 | 39.12 | 00:00:00 | | 2006-10-09 | 3,096,700 | 39.60 | 39.81 | 38.42 | 38.50 | 00:00:00 | | 2006-10-10 | 3,765,100 | 38.22 | 39.66 | 38.19 | 39.57 | 00:00:00 | | 2006-10-11 | 4,117,100 | 39.20 | 39.81 | 39.03 | 39.67 | 00:00:00 | | 2006-10-12 | 3,509,100 | 39.99 | 40.45 | 39.75 | 40.36 | 00:00:00 | | 2006-10-13 | 3,707,100 | 41.06 | 41.86 | 40.80 | 41.43 | 00:00:00 | | 2006-10-16 | 3,153,200 | 42.18 | 42.91 | 42.00 | 42.80 | 00:00:00 | | 2006-10-17 | 3,426,800 | 42.87 | 43.01 | 42.25 | 42.38 | 00:00:00 | | 2006-10-18 | 4,229,100 | 42.85 | 42.99 | 41.30 | 41.55 | 00:00:00 | | 2006-10-19 | 4,817,400 | 41.74 | 42.23 | 41.13 | 42.14 | 00:00:00 | | 2006-10-20 | 4,562,700 | 42.50 | 42.92 | 41.97 | 42.58 | 00:00:00 | | 2006-10-23 | 5,013,700 | 42.10 | 42.49 | 41.20 | 41.38 | 00:00:00 | | 2006-10-24 | 4,417,600 | 40.79 | 42.46 | 40.71 | 42.45 | 00:00:00 | | 2006-10-25 | 6,396,500 | 41.90 | 44.40 | 41.00 | 43.77 | 00:00:00 | | 2006-10-26 | 3,638,800 | 44.02 | 44.34 | 42.51 | 43.03 | 00:00:00 | | 2006-10-27 | 3,395,300 | 43.09 | 44.18 | 42.90 | 43.31 | 00:00:00 | | 2006-10-30 | 5,109,000 | 42.91 | 42.91 | 40.88 | 41.03 | 00:00:00 | | 2006-10-31 | 4,833,900 | 41.71 | 42.52 | 40.35 | 42.40 | 00:00:00 | | 2006-11-01 | 3,886,300 | 42.75 | 42.75 | 41.66 | 42.52 | 00:00:00 | | 2006-11-02 | 3,450,300 | 42.50 | 42.80 | 41.65 | 42.44 | 00:00:00 | | 2006-11-03 | 3,312,300 | 42.66 | 44.12 | 42.50 | 43.85 | 00:00:00 | | 2006-11-06 | 3,656,000 | 44.10 | 44.97 | 43.60 | 44.89 | 00:00:00 | | 2006-11-07 | 3,468,700 | 45.16 | 45.35 | 43.50 | 43.92 | 00:00:00 | | 2006-11-08 | 3,609,600 | 43.78 | 44.73 | 43.48 | 44.58 | 00:00:00 | | 2006-11-09 | 4,498,800 | 44.96 | 46.10 | 44.69 | 45.34 | 00:00:00 | | 2006-11-10 | 2,487,100 | 45.00 | 45.60 | 44.46 | 45.00 | 00:00:00 | | 2006-11-13 | 3,535,200 | 44.25 | 45.73 | 43.96 | 45.24 | 00:00:00 | | 2006-11-14 | 2,604,400 | 45.80 | 46.13 | 45.32 | 45.75 | 00:00:00 | | 2006-11-15 | 3,635,500 | 46.00 | 46.95 | 45.80 | 46.74 | 00:00:00 | | 2006-11-16 | 3,897,000 | 46.90 | 47.00 | 45.18 | 45.31 | 00:00:00 | | 2006-11-17 | 3,026,900 | 45.20 | 46.38 | 44.90 | 46.04 | 00:00:00 | | 2006-11-20 | 2,647,200 | 45.90 | 46.37 | 45.28 | 45.44 | 00:00:00 | | 2006-11-21 | 3,776,100 | 45.80 | 46.29 | 45.35 | 45.88 | 00:00:00 | | 2006-11-22 | 2,671,800 | 45.87 | 46.09 | 44.77 | 45.38 | 00:00:00 | | 2006-11-24 | 690,300 | 45.43 | 45.93 | 45.25 | 45.32 | 00:00:00 | | 2006-11-27 | 4,586,900 | 46.25 | 47.12 | 46.09 | 46.29 | 00:00:00 | | 2006-11-28 | 5,828,900 | 46.60 | 48.99 | 46.25 | 48.50 | 00:00:00 | | 2006-11-29 | 5,408,600 | 48.63 | 50.60 | 47.95 | 50.11 | 00:00:00 | | 2006-11-30 | 4,820,300 | 50.20 | 50.50 | 49.26 | 50.27 | 00:00:00 | | 2006-12-01 | 5,287,900 | 49.80 | 50.36 | 49.15 | 50.30 | 00:00:00 | | 2006-12-04 | 2,127,900 | 50.15 | 50.61 | 49.70 | 50.61 | 00:00:00 | | 2006-12-05 | 3,667,000 | 50.61 | 50.94 | 49.51 | 50.07 | 00:00:00 | | 2006-12-06 | 7,443,700 | 50.00 | 51.58 | 50.00 | 51.43 | 00:00:00 | | 2006-12-07 | 3,582,300 | 51.02 | 52.03 | 50.73 | 51.51 | 00:00:00 | | 2006-12-08 | 2,913,300 | 52.25 | 52.40 | 51.45 | 51.91 | 00:00:00 | | 2006-12-11 | 2,129,000 | 51.50 | 51.79 | 50.95 | 51.33 | 00:00:00 | | 2006-12-12 | 2,769,600 | 51.83 | 51.83 | 50.66 | 51.37 | 00:00:00 | | 2006-12-13 | 3,062,000 | 51.17 | 51.83 | 50.62 | 51.20 | 00:00:00 | | 2006-12-14 | 2,319,800 | 51.88 | 52.68 | 51.30 | 52.51 | 00:00:00 | | 2006-12-15 | 2,628,900 | 52.70 | 52.70 | 51.46 | 52.25 | 00:00:00 | | 2006-12-18 | 4,495,600 | 51.50 | 52.00 | 49.12 | 49.32 | 00:00:00 | | 2006-12-19 | 3,138,100 | 49.14 | 50.40 | 48.40 | 49.97 | 00:00:00 | | 2006-12-20 | 4,593,500 | 50.34 | 51.38 | 50.17 | 50.58 | 00:00:00 | | 2006-12-21 | 3,888,500 | 51.12 | 51.30 | 50.10 | 51.10 | 00:00:00 | | 2006-12-22 | 2,298,000 | 50.97 | 51.10 | 50.10 | 50.30 | 00:00:00 | | 2006-12-26 | 1,382,300 | 51.00 | 51.36 | 49.81 | 50.10 | 00:00:00 | | 2006-12-27 | 1,688,100 | 50.50 | 50.69 | 49.80 | 50.35 | 00:00:00 | | 2006-12-28 | 1,557,200 | 50.00 | 50.95 | 49.91 | 50.79 | 00:00:00 | | 2006-12-29 | 2,053,900 | 50.55 | 50.75 | 49.50 | 49.57 | 00:00:00 | | 2007-01-03 | 4,764,500 | 48.85 | 48.89 | 47.21 | 47.59 | 00:00:00 | | 2007-01-04 | 5,600,900 | 47.33 | 48.61 | 45.96 | 47.37 | 00:00:00 | | 2007-01-05 | 6,758,900 | 47.00 | 48.05 | 46.45 | 47.95 | 00:00:00 | | 2007-01-08 | 6,741,500 | 48.55 | 49.88 | 47.80 | 49.35 | 00:00:00 | | 2007-01-09 | 5,557,800 | 47.55 | 49.07 | 47.33 | 48.20 | 00:00:00 | | 2007-01-10 | 5,000,800 | 49.10 | 49.10 | 46.49 | 47.50 | 00:00:00 | | 2007-01-11 | 3,942,200 | 47.09 | 49.35 | 47.01 | 47.31 | 00:00:00 | | 2007-01-12 | 4,310,300 | 47.50 | 49.10 | 47.38 | 49.02 | 00:00:00 | | 2007-01-16 | 3,752,600 | 48.77 | 50.00 | 48.32 | 48.68 | 00:00:00 | | 2007-01-17 | 2,988,800 | 48.68 | 49.69 | 48.55 | 49.25 | 00:00:00 | | 2007-01-18 | 3,248,200 | 49.15 | 49.92 | 48.24 | 48.79 | 00:00:00 | | 2007-01-19 | 3,998,300 | 49.06 | 50.57 | 49.00 | 50.52 | 00:00:00 | | 2007-01-22 | 3,597,700 | 51.00 | 51.21 | 49.85 | 50.55 | 00:00:00 | | 2007-01-23 | 3,329,400 | 50.85 | 52.19 | 50.81 | 51.74 | 00:00:00 | | 2007-01-24 | 3,781,700 | 51.25 | 51.63 | 50.09 | 51.53 | 00:00:00 | | 2007-01-25 | 3,105,800 | 51.53 | 51.92 | 50.75 | 50.86 | 00:00:00 | | 2007-01-26 | 3,158,400 | 52.05 | 52.53 | 51.48 | 51.94 | 00:00:00 | | 2007-01-29 | 4,058,800 | 52.40 | 53.50 | 52.01 | 52.11 | 00:00:00 | | 2007-01-30 | 3,590,900 | 52.22 | 53.24 | 52.06 | 52.78 | 00:00:00 | | 2007-01-31 | 5,281,800 | 53.95 | 54.86 | 52.13 | 53.99 | 00:00:00 | | 2007-02-01 | 4,190,100 | 53.74 | 54.92 | 53.60 | 54.54 | 00:00:00 | | 2007-02-02 | 2,580,200 | 54.61 | 55.00 | 54.07 | 54.57 | 00:00:00 | | 2007-02-05 | 2,818,200 | 54.50 | 55.00 | 53.82 | 54.12 | 00:00:00 | | 2007-02-06 | 2,578,500 | 54.43 | 54.61 | 53.75 | 53.84 | 00:00:00 | | 2007-02-07 | 3,016,300 | 54.00 | 54.45 | 52.89 | 53.20 | 00:00:00 | | 2007-02-08 | 3,134,000 | 52.05 | 54.54 | 52.03 | 54.54 | 00:00:00 | | 2007-02-09 | 2,747,900 | 54.89 | 55.06 | 54.34 | 54.94 | 00:00:00 | | 2007-02-12 | 2,437,300 | 54.58 | 54.63 | 53.00 | 53.44 | 00:00:00 | | 2007-02-13 | 2,047,900 | 53.69 | 54.14 | 53.30 | 53.84 | 00:00:00 | | 2007-02-14 | 2,459,400 | 53.87 | 54.93 | 53.60 | 53.98 | 00:00:00 | | 2007-02-15 | 3,189,700 | 53.91 | 54.13 | 53.22 | 53.88 | 00:00:00 | | 2007-02-16 | 2,239,600 | 53.55 | 54.38 | 53.55 | 54.27 | 00:00:00 | | 2007-02-20 | 1,762,000 | 54.06 | 54.06 | 53.05 | 53.62 | 00:00:00 | | 2007-02-21 | 2,886,300 | 53.59 | 54.85 | 53.29 | 54.50 | 00:00:00 | | 2007-02-22 | 2,449,000 | 54.75 | 55.00 | 54.00 | 54.58 | 00:00:00 | | 2007-02-23 | 2,937,800 | 54.99 | 55.92 | 54.70 | 55.58 | 00:00:00 | | 2007-02-26 | 2,233,900 | 55.84 | 56.60 | 55.44 | 55.58 | 00:00:00 | | 2007-02-27 | 4,187,100 | 54.80 | 55.05 | 52.20 | 53.22 | 00:00:00 | | 2007-02-28 | 3,953,600 | 53.22 | 53.92 | 52.59 | 52.96 | 00:00:00 | | 2007-03-01 | 3,574,200 | 52.99 | 54.20 | 52.08 | 53.19 | 00:00:00 | | 2007-03-02 | 3,911,800 | 52.97 | 53.29 | 51.11 | 51.42 | 00:00:00 | | 2007-03-05 | 3,990,700 | 49.50 | 51.15 | 49.05 | 50.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
