|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,990,700 | 49.50 | 51.15 | 49.05 | 50.52 | 00:00:00 | | 2007-03-06 | 2,922,200 | 51.00 | 51.57 | 50.60 | 51.50 | 00:00:00 | | 2007-03-07 | 3,520,400 | 51.28 | 53.30 | 51.26 | 52.18 | 00:00:00 | | 2007-03-08 | 2,385,900 | 52.59 | 52.94 | 52.02 | 52.55 | 00:00:00 | | 2007-03-09 | 1,994,700 | 52.97 | 53.10 | 52.13 | 52.80 | 00:00:00 | | 2007-03-12 | 2,521,600 | 52.15 | 52.60 | 51.68 | 52.22 | 00:00:00 | | 2007-03-13 | 3,787,000 | 52.21 | 53.00 | 51.19 | 51.19 | 00:00:00 | | 2007-03-14 | 3,867,400 | 51.41 | 52.09 | 50.30 | 51.97 | 00:00:00 | | 2007-03-15 | 1,847,700 | 52.19 | 52.58 | 51.65 | 51.85 | 00:00:00 | | 2007-03-16 | 4,261,900 | 52.15 | 52.30 | 50.38 | 50.45 | 00:00:00 | | 2007-03-19 | 4,195,700 | 50.90 | 52.54 | 50.54 | 52.51 | 00:00:00 | | 2007-03-20 | 2,557,500 | 52.51 | 52.95 | 52.04 | 52.95 | 00:00:00 | | 2007-03-21 | 2,627,200 | 53.00 | 54.25 | 52.67 | 54.06 | 00:00:00 | | 2007-03-22 | 4,251,100 | 54.64 | 56.23 | 54.40 | 55.79 | 00:00:00 | | 2007-03-23 | 1,847,700 | 56.00 | 56.35 | 55.30 | 55.98 | 00:00:00 | | 2007-03-26 | 3,397,800 | 56.26 | 56.65 | 55.19 | 56.39 | 00:00:00 | | 2007-03-27 | 3,496,000 | 56.25 | 57.00 | 55.89 | 56.82 | 00:00:00 | | 2007-03-28 | 3,082,300 | 57.27 | 57.58 | 56.56 | 56.90 | 00:00:00 | | 2007-03-29 | 3,287,800 | 57.07 | 58.00 | 56.65 | 56.91 | 00:00:00 | | 2007-03-30 | 3,445,200 | 56.66 | 56.89 | 55.47 | 55.47 | 00:00:00 | | 2007-04-02 | 2,616,500 | 55.84 | 56.73 | 55.78 | 56.51 | 00:00:00 | | 2007-04-03 | 2,615,600 | 56.33 | 56.49 | 55.43 | 56.29 | 00:00:00 | | 2007-04-04 | 2,369,100 | 56.06 | 56.70 | 55.60 | 56.23 | 00:00:00 | | 2007-04-05 | 1,764,300 | 56.39 | 56.62 | 55.89 | 56.29 | 00:00:00 | | 2007-04-09 | 3,977,400 | 55.29 | 56.39 | 54.98 | 55.08 | 00:00:00 | | 2007-04-10 | 2,531,200 | 55.35 | 56.48 | 55.07 | 56.38 | 00:00:00 | | 2007-04-11 | 3,164,200 | 56.58 | 56.90 | 56.00 | 56.40 | 00:00:00 | | 2007-04-12 | 2,185,600 | 56.94 | 57.82 | 56.74 | 57.62 | 00:00:00 | | 2007-04-13 | 1,817,700 | 57.89 | 58.32 | 57.40 | 57.87 | 00:00:00 | | 2007-04-16 | 1,611,700 | 58.14 | 58.23 | 57.13 | 58.00 | 00:00:00 | | 2007-04-17 | 2,848,700 | 58.14 | 58.26 | 56.62 | 56.93 | 00:00:00 | | 2007-04-18 | 4,229,800 | 56.32 | 56.67 | 55.97 | 56.21 | 00:00:00 | | 2007-04-19 | 2,515,900 | 55.95 | 56.46 | 55.48 | 56.16 | 00:00:00 | | 2007-04-20 | 3,597,500 | 56.85 | 57.69 | 56.59 | 57.56 | 00:00:00 | | 2007-04-23 | 2,239,100 | 57.51 | 58.04 | 57.21 | 57.31 | 00:00:00 | | 2007-04-24 | 2,776,100 | 57.56 | 57.92 | 56.92 | 57.12 | 00:00:00 | | 2007-04-25 | 3,018,600 | 57.92 | 59.24 | 56.26 | 59.04 | 00:00:00 | | 2007-04-26 | 3,024,500 | 58.82 | 59.27 | 57.41 | 57.47 | 00:00:00 | | 2007-04-27 | 1,811,800 | 56.96 | 57.46 | 56.75 | 57.02 | 00:00:00 | | 2007-04-30 | 2,965,000 | 57.27 | 57.67 | 56.72 | 56.75 | 00:00:00 | | 2007-05-01 | 2,600,000 | 57.23 | 57.40 | 56.08 | 56.77 | 00:00:00 | | 2007-05-02 | 1,763,600 | 56.88 | 57.39 | 56.64 | 57.06 | 00:00:00 | | 2007-05-03 | 2,040,200 | 56.45 | 58.40 | 56.17 | 58.23 | 00:00:00 | | 2007-05-04 | 1,913,000 | 58.31 | 58.97 | 57.74 | 58.18 | 00:00:00 | | 2007-05-07 | 1,244,100 | 57.93 | 58.18 | 57.42 | 57.82 | 00:00:00 | | 2007-05-08 | 1,654,700 | 57.75 | 58.26 | 57.16 | 58.14 | 00:00:00 | | 2007-05-09 | 1,996,400 | 58.08 | 58.67 | 57.63 | 58.44 | 00:00:00 | | 2007-05-10 | 2,175,900 | 58.80 | 58.80 | 56.70 | 56.85 | 00:00:00 | | 2007-05-11 | 1,842,400 | 57.41 | 58.65 | 57.41 | 58.48 | 00:00:00 | | 2007-05-14 | 1,357,100 | 58.41 | 58.85 | 57.92 | 58.55 | 00:00:00 | | 2007-05-15 | 1,894,000 | 58.55 | 59.20 | 58.27 | 58.39 | 00:00:00 | | 2007-05-16 | 2,626,300 | 58.37 | 58.92 | 57.29 | 58.43 | 00:00:00 | | 2007-05-17 | 3,849,400 | 58.34 | 59.20 | 57.87 | 58.87 | 00:00:00 | | 2007-05-18 | 2,909,400 | 58.93 | 59.68 | 58.71 | 59.68 | 00:00:00 | | 2007-05-21 | 3,939,100 | 59.81 | 61.25 | 59.69 | 60.59 | 00:00:00 | | 2007-05-22 | 2,953,700 | 60.10 | 60.71 | 59.22 | 59.31 | 00:00:00 | | 2007-05-23 | 3,568,900 | 60.00 | 61.17 | 59.84 | 60.46 | 00:00:00 | | 2007-05-24 | 2,736,700 | 60.29 | 60.67 | 58.77 | 59.07 | 00:00:00 | | 2007-05-25 | 1,849,000 | 60.07 | 60.48 | 59.31 | 60.28 | 00:00:00 | | 2007-05-29 | 2,739,400 | 59.88 | 60.56 | 59.67 | 60.12 | 00:00:00 | | 2007-05-30 | 3,527,200 | 59.87 | 61.14 | 59.55 | 61.00 | 00:00:00 | | 2007-05-31 | 9,088,200 | 61.36 | 61.48 | 59.22 | 59.22 | 00:00:00 | | 2007-06-01 | 3,704,400 | 59.69 | 60.67 | 59.50 | 60.26 | 00:00:00 | | 2007-06-04 | 3,260,300 | 59.90 | 61.06 | 59.69 | 60.48 | 00:00:00 | | 2007-06-05 | 3,621,300 | 60.39 | 60.44 | 59.03 | 59.57 | 00:00:00 | | 2007-06-06 | 2,779,800 | 59.20 | 59.40 | 58.17 | 58.79 | 00:00:00 | | 2007-06-07 | 4,561,100 | 58.84 | 59.79 | 58.56 | 59.00 | 00:00:00 | | 2007-06-08 | 1,968,400 | 58.30 | 59.08 | 57.92 | 59.07 | 00:00:00 | | 2007-06-11 | 2,431,400 | 58.93 | 59.37 | 58.65 | 58.91 | 00:00:00 | | 2007-06-12 | 2,840,200 | 58.98 | 59.33 | 57.92 | 57.97 | 00:00:00 | | 2007-06-13 | 2,571,000 | 58.35 | 59.30 | 58.20 | 59.04 | 00:00:00 | | 2007-06-14 | 2,846,300 | 59.50 | 60.53 | 59.05 | 59.88 | 00:00:00 | | 2007-06-15 | 3,342,700 | 60.49 | 61.21 | 60.10 | 61.00 | 00:00:00 | | 2007-06-18 | 2,322,400 | 61.20 | 61.24 | 60.25 | 60.41 | 00:00:00 | | 2007-06-19 | 2,357,400 | 60.16 | 60.41 | 59.46 | 59.51 | 00:00:00 | | 2007-06-20 | 2,992,600 | 59.86 | 59.95 | 57.98 | 58.07 | 00:00:00 | | 2007-06-21 | 4,362,400 | 58.76 | 60.50 | 58.45 | 60.24 | 00:00:00 | | 2007-06-22 | 2,200,400 | 60.13 | 60.24 | 58.65 | 59.72 | 00:00:00 | | 2007-06-25 | 2,598,100 | 58.90 | 59.16 | 58.11 | 58.42 | 00:00:00 | | 2007-06-26 | 3,531,900 | 58.85 | 58.85 | 56.56 | 56.63 | 00:00:00 | | 2007-06-27 | 4,572,400 | 55.84 | 56.07 | 54.55 | 55.78 | 00:00:00 | | 2007-06-28 | 4,890,000 | 56.54 | 57.69 | 56.06 | 56.74 | 00:00:00 | | 2007-06-29 | 4,895,800 | 57.59 | 59.40 | 57.44 | 58.96 | 00:00:00 | | 2007-07-02 | 2,286,800 | 59.30 | 59.53 | 58.34 | 59.49 | 00:00:00 | | 2007-07-03 | 943,200 | 59.62 | 60.09 | 59.41 | 60.09 | 00:00:00 | | 2007-07-05 | 2,653,700 | 60.50 | 61.13 | 59.98 | 60.67 | 00:00:00 | | 2007-07-06 | 2,154,900 | 61.00 | 61.39 | 60.75 | 60.95 | 00:00:00 | | 2007-07-09 | 2,799,100 | 61.49 | 62.36 | 61.30 | 61.67 | 00:00:00 | | 2007-07-10 | 5,333,400 | 61.49 | 64.30 | 61.20 | 63.20 | 00:00:00 | | 2007-07-11 | 2,920,100 | 63.20 | 63.69 | 62.18 | 63.49 | 00:00:00 | | 2007-07-12 | 3,363,000 | 62.34 | 64.75 | 62.34 | 64.63 | 00:00:00 | | 2007-07-13 | 2,407,100 | 65.02 | 66.56 | 64.67 | 66.12 | 00:00:00 | | 2007-07-16 | 3,270,600 | 66.69 | 67.09 | 64.66 | 65.71 | 00:00:00 | | 2007-07-17 | 2,779,200 | 67.00 | 67.00 | 65.27 | 65.69 | 00:00:00 | | 2007-07-18 | 3,059,600 | 65.18 | 66.69 | 65.16 | 66.48 | 00:00:00 | | 2007-07-19 | 2,902,500 | 65.55 | 67.22 | 65.55 | 66.31 | 00:00:00 | | 2007-07-20 | 3,185,800 | 65.52 | 66.43 | 64.83 | 65.34 | 00:00:00 | | 2007-07-23 | 2,866,000 | 64.01 | 67.00 | 63.65 | 66.73 | 00:00:00 | | 2007-07-24 | 4,451,700 | 65.73 | 66.20 | 64.00 | 64.63 | 00:00:00 | | 2007-07-25 | 4,012,000 | 66.00 | 67.00 | 64.52 | 66.58 | 00:00:00 | | 2007-07-26 | 5,704,400 | 64.58 | 65.00 | 61.06 | 62.38 | 00:00:00 | | 2007-07-27 | 4,467,800 | 63.30 | 63.30 | 59.17 | 60.69 | 00:00:00 | | 2007-07-30 | 3,568,700 | 61.25 | 62.24 | 59.88 | 61.79 | 00:00:00 | | 2007-07-31 | 3,354,200 | 62.63 | 63.17 | 61.08 | 61.20 | 00:00:00 | | 2007-08-01 | 3,823,700 | 60.25 | 62.09 | 58.10 | 60.16 | 00:00:00 | | 2007-08-02 | 3,150,000 | 60.34 | 60.63 | 58.41 | 59.91 | 00:00:00 | | 2007-08-03 | 3,959,800 | 60.81 | 60.93 | 56.53 | 56.59 | 00:00:00 | | 2007-08-06 | 5,707,700 | 56.88 | 57.01 | 53.92 | 55.63 | 00:00:00 | | 2007-08-07 | 4,227,400 | 55.38 | 57.79 | 54.70 | 57.28 | 00:00:00 | | 2007-08-08 | 3,503,400 | 57.24 | 59.35 | 56.58 | 58.20 | 00:00:00 | | 2007-08-09 | 4,057,600 | 57.94 | 58.57 | 56.34 | 57.50 | 00:00:00 | | 2007-08-10 | 4,384,500 | 57.45 | 59.59 | 55.53 | 59.24 | 00:00:00 | | 2007-08-13 | 2,769,500 | 60.00 | 60.68 | 59.50 | 60.22 | 00:00:00 | | 2007-08-14 | 2,643,300 | 60.64 | 60.74 | 58.26 | 58.43 | 00:00:00 | | 2007-08-15 | 3,198,800 | 58.85 | 59.52 | 55.84 | 56.19 | 00:00:00 | | 2007-08-16 | 4,427,100 | 55.69 | 56.04 | 53.12 | 55.24 | 00:00:00 | | 2007-08-17 | 3,228,400 | 55.63 | 57.50 | 55.46 | 57.30 | 00:00:00 | | 2007-08-20 | 2,764,000 | 57.00 | 58.77 | 56.35 | 58.47 | 00:00:00 | | 2007-08-21 | 2,218,800 | 58.00 | 58.98 | 56.33 | 56.87 | 00:00:00 | | 2007-08-22 | 2,351,000 | 57.97 | 58.48 | 57.14 | 57.73 | 00:00:00 | | 2007-08-23 | 1,724,000 | 58.24 | 58.50 | 57.09 | 57.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
