|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,724,000 | 58.24 | 58.50 | 57.09 | 57.67 | 00:00:00 | | 2007-08-24 | 1,505,100 | 57.74 | 59.23 | 57.74 | 59.09 | 00:00:00 | | 2007-08-27 | 1,236,400 | 58.81 | 59.05 | 58.10 | 58.81 | 00:00:00 | | 2007-08-28 | 1,995,700 | 58.70 | 58.81 | 57.44 | 57.53 | 00:00:00 | | 2007-08-29 | 2,026,300 | 57.67 | 59.58 | 57.46 | 59.35 | 00:00:00 | | 2007-08-30 | 1,580,400 | 58.50 | 59.68 | 58.31 | 58.62 | 00:00:00 | | 2007-08-31 | 2,577,100 | 59.93 | 61.60 | 59.48 | 61.37 | 00:00:00 | | 2007-09-04 | 1,863,200 | 60.78 | 62.96 | 60.44 | 62.09 | 00:00:00 | | 2007-09-05 | 1,851,400 | 61.00 | 61.81 | 60.66 | 61.68 | 00:00:00 | | 2007-09-06 | 3,208,100 | 61.68 | 63.40 | 61.39 | 62.97 | 00:00:00 | | 2007-09-07 | 1,329,000 | 61.75 | 62.20 | 61.07 | 61.65 | 00:00:00 | | 2007-09-10 | 2,898,700 | 61.53 | 61.53 | 59.27 | 60.65 | 00:00:00 | | 2007-09-11 | 3,251,600 | 61.10 | 62.88 | 60.08 | 62.44 | 00:00:00 | | 2007-09-12 | 3,246,200 | 62.17 | 64.59 | 62.11 | 64.17 | 00:00:00 | | 2007-09-13 | 2,274,400 | 63.02 | 65.00 | 63.02 | 64.02 | 00:00:00 | | 2007-09-14 | 1,988,900 | 63.40 | 64.03 | 62.62 | 63.34 | 00:00:00 | | 2007-09-17 | 1,823,700 | 62.97 | 64.06 | 62.64 | 63.43 | 00:00:00 | | 2007-09-18 | 2,313,200 | 63.79 | 66.01 | 63.45 | 66.01 | 00:00:00 | | 2007-09-19 | 2,329,100 | 66.34 | 67.65 | 66.18 | 66.52 | 00:00:00 | | 2007-09-20 | 2,468,900 | 66.62 | 66.62 | 65.77 | 66.40 | 00:00:00 | | 2007-09-21 | 4,236,100 | 66.94 | 68.96 | 66.40 | 67.85 | 00:00:00 | | 2007-09-24 | 2,196,300 | 67.69 | 68.58 | 67.47 | 68.04 | 00:00:00 | | 2007-09-25 | 3,309,200 | 66.90 | 67.75 | 66.50 | 67.49 | 00:00:00 | | 2007-09-26 | 2,495,700 | 68.20 | 69.04 | 67.14 | 68.43 | 00:00:00 | | 2007-09-27 | 3,339,500 | 69.85 | 69.87 | 67.01 | 67.41 | 00:00:00 | | 2007-09-28 | 4,045,700 | 67.72 | 68.50 | 66.23 | 66.53 | 00:00:00 | | 2007-10-01 | 2,366,800 | 66.60 | 67.12 | 65.32 | 67.12 | 00:00:00 | | 2007-10-02 | 4,882,400 | 66.60 | 66.60 | 64.00 | 65.27 | 00:00:00 | | 2007-10-03 | 3,915,900 | 65.17 | 65.65 | 63.58 | 64.90 | 00:00:00 | | 2007-10-04 | 2,585,800 | 64.45 | 65.25 | 63.76 | 64.79 | 00:00:00 | | 2007-10-05 | 2,049,900 | 64.92 | 66.22 | 64.69 | 66.07 | 00:00:00 | | 2007-10-08 | 2,411,000 | 64.50 | 66.35 | 64.50 | 65.07 | 00:00:00 | | 2007-10-09 | 2,737,400 | 64.98 | 66.03 | 64.57 | 66.03 | 00:00:00 | | 2007-10-10 | 4,215,900 | 65.04 | 66.19 | 63.64 | 65.73 | 00:00:00 | | 2007-10-11 | 3,625,400 | 66.10 | 67.29 | 64.69 | 65.97 | 00:00:00 | | 2007-10-12 | 3,012,700 | 65.56 | 67.99 | 65.41 | 67.62 | 00:00:00 | | 2007-10-15 | 3,643,300 | 68.60 | 69.49 | 67.89 | 68.60 | 00:00:00 | | 2007-10-16 | 3,052,500 | 68.30 | 70.55 | 68.00 | 69.52 | 00:00:00 | | 2007-10-17 | 3,262,700 | 69.52 | 69.98 | 68.39 | 69.28 | 00:00:00 | | 2007-10-18 | 2,544,400 | 69.25 | 70.07 | 68.75 | 69.88 | 00:00:00 | | 2007-10-19 | 5,494,700 | 68.89 | 69.03 | 66.25 | 67.69 | 00:00:00 | | 2007-10-22 | 3,026,300 | 66.44 | 66.80 | 64.66 | 65.64 | 00:00:00 | | 2007-10-23 | 2,085,300 | 66.75 | 67.28 | 65.35 | 66.76 | 00:00:00 | | 2007-10-24 | 3,828,700 | 66.38 | 69.48 | 65.93 | 68.76 | 00:00:00 | | 2007-10-25 | 2,950,800 | 68.92 | 69.91 | 68.18 | 69.26 | 00:00:00 | | 2007-10-26 | 4,085,800 | 71.90 | 71.90 | 70.46 | 70.96 | 00:00:00 | | 2007-10-29 | 2,011,700 | 71.46 | 72.70 | 70.99 | 71.70 | 00:00:00 | | 2007-10-30 | 2,995,400 | 70.87 | 71.12 | 68.01 | 68.76 | 00:00:00 | | 2007-10-31 | 4,335,600 | 70.70 | 72.60 | 69.45 | 71.61 | 00:00:00 | | 2007-11-01 | 3,025,000 | 70.68 | 72.75 | 69.60 | 70.02 | 00:00:00 | | 2007-11-02 | 2,813,200 | 70.65 | 71.50 | 68.38 | 70.58 | 00:00:00 | | 2007-11-05 | 3,297,900 | 68.94 | 70.00 | 68.61 | 69.11 | 00:00:00 | | 2007-11-06 | 4,373,800 | 69.48 | 74.30 | 69.48 | 73.98 | 00:00:00 | | 2007-11-07 | 5,504,500 | 73.43 | 74.95 | 72.46 | 72.57 | 00:00:00 | | 2007-11-08 | 5,575,300 | 72.88 | 73.31 | 69.84 | 71.70 | 00:00:00 | | 2007-11-09 | 4,182,100 | 70.90 | 73.18 | 69.57 | 71.69 | 00:00:00 | | 2007-11-12 | 3,726,200 | 71.00 | 71.00 | 66.83 | 66.94 | 00:00:00 | | 2007-11-13 | 4,292,100 | 67.37 | 68.70 | 64.81 | 68.70 | 00:00:00 | | 2007-11-14 | 2,221,500 | 69.25 | 70.44 | 68.03 | 68.38 | 00:00:00 | | 2007-11-15 | 2,912,000 | 68.15 | 68.75 | 65.24 | 65.74 | 00:00:00 | | 2007-11-16 | 3,248,100 | 66.69 | 68.78 | 66.29 | 67.94 | 00:00:00 | | 2007-11-19 | 3,166,000 | 67.69 | 69.19 | 66.83 | 67.93 | 00:00:00 | | 2007-11-20 | 4,153,500 | 69.00 | 71.85 | 68.46 | 71.25 | 00:00:00 | | 2007-11-21 | 4,603,400 | 70.80 | 71.25 | 68.56 | 68.59 | 00:00:00 | | 2007-11-23 | 765,400 | 68.91 | 70.59 | 68.52 | 70.26 | 00:00:00 | | 2007-11-26 | 5,144,300 | 70.39 | 71.37 | 68.32 | 68.35 | 00:00:00 | | 2007-11-27 | 6,062,500 | 66.68 | 66.93 | 64.29 | 66.39 | 00:00:00 | | 2007-11-28 | 5,268,900 | 66.79 | 67.93 | 65.83 | 67.75 | 00:00:00 | | 2007-11-29 | 3,924,600 | 67.67 | 70.00 | 67.36 | 69.56 | 00:00:00 | | 2007-11-30 | 3,945,200 | 69.44 | 71.32 | 69.00 | 71.22 | 00:00:00 | | 2007-12-03 | 4,823,600 | 71.63 | 74.88 | 71.33 | 74.78 | 00:00:00 | | 2007-12-04 | 4,306,700 | 74.19 | 74.50 | 72.15 | 72.60 | 00:00:00 | | 2007-12-05 | 4,655,200 | 73.60 | 75.56 | 73.51 | 74.62 | 00:00:00 | | 2007-12-06 | 7,580,700 | 75.00 | 79.56 | 73.77 | 78.86 | 00:00:00 | | 2007-12-07 | 4,245,500 | 78.10 | 79.05 | 77.58 | 78.63 | 00:00:00 | | 2007-12-10 | 3,544,900 | 77.86 | 78.83 | 77.33 | 78.27 | 00:00:00 | | 2007-12-11 | 4,216,400 | 78.55 | 79.81 | 76.19 | 76.68 | 00:00:00 | | 2007-12-12 | 6,857,700 | 78.64 | 82.48 | 78.64 | 82.13 | 00:00:00 | | 2007-12-13 | 5,081,900 | 81.89 | 84.60 | 81.24 | 83.69 | 00:00:00 | | 2007-12-14 | 6,284,100 | 83.68 | 86.48 | 82.18 | 84.98 | 00:00:00 | | 2007-12-17 | 5,464,200 | 84.78 | 85.20 | 82.50 | 84.69 | 00:00:00 | | 2007-12-18 | 8,911,600 | 85.47 | 90.57 | 85.04 | 89.83 | 00:00:00 | | 2007-12-19 | 8,536,100 | 90.05 | 92.84 | 89.65 | 92.11 | 00:00:00 | | 2007-12-20 | 6,586,100 | 90.50 | 90.92 | 88.03 | 89.31 | 00:00:00 | | 2007-12-21 | 9,521,200 | 90.69 | 98.18 | 90.69 | 98.00 | 00:00:00 | | 2007-12-24 | 4,074,500 | 98.85 | 102.96 | 97.59 | 102.38 | 00:00:00 | | 2007-12-26 | 4,579,600 | 102.39 | 105.85 | 102.01 | 104.40 | 00:00:00 | | 2007-12-27 | 4,195,000 | 105.68 | 105.68 | 100.87 | 102.33 | 00:00:00 | | 2007-12-28 | 3,984,100 | 104.48 | 104.48 | 101.00 | 101.98 | 00:00:00 | | 2007-12-31 | 3,097,000 | 100.45 | 103.04 | 100.45 | 100.86 | 00:00:00 | | 2008-01-02 | 5,115,300 | 100.07 | 100.49 | 97.85 | 98.86 | 00:00:00 | | 2008-01-03 | 4,761,400 | 98.90 | 101.05 | 97.84 | 97.87 | 00:00:00 | | 2008-01-04 | 9,315,100 | 96.35 | 96.35 | 90.23 | 93.35 | 00:00:00 | | 2008-01-07 | 5,189,100 | 93.74 | 95.86 | 91.47 | 92.92 | 00:00:00 | | 2008-01-08 | 6,830,300 | 93.87 | 95.10 | 91.12 | 91.43 | 00:00:00 | | 2008-01-09 | 5,039,400 | 91.33 | 95.06 | 90.47 | 94.78 | 00:00:00 | | 2008-01-10 | 5,582,000 | 94.23 | 94.23 | 90.61 | 92.68 | 00:00:00 | | 2008-01-11 | 3,851,700 | 91.65 | 93.85 | 91.15 | 91.74 | 00:00:00 | | 2008-01-14 | 2,869,600 | 92.29 | 93.55 | 90.57 | 92.98 | 00:00:00 | | 2008-01-15 | 4,955,800 | 91.66 | 92.85 | 88.75 | 89.91 | 00:00:00 | | 2008-01-16 | 4,466,700 | 89.33 | 90.40 | 85.86 | 87.39 | 00:00:00 | | 2008-01-17 | 4,756,300 | 87.50 | 91.36 | 82.53 | 83.17 | 00:00:00 | | 2008-01-18 | 4,380,100 | 83.58 | 86.50 | 83.05 | 85.48 | 00:00:00 | | 2008-01-22 | 7,000,000 | 79.95 | 87.99 | 78.66 | 85.61 | 00:00:00 | | 2008-01-23 | 10,142,800 | 82.94 | 84.43 | 76.67 | 82.83 | 00:00:00 | | 2008-01-24 | 7,657,500 | 82.15 | 91.98 | 82.15 | 89.61 | 00:00:00 | | 2008-01-25 | 4,548,800 | 91.00 | 93.14 | 88.17 | 89.32 | 00:00:00 | | 2008-01-28 | 4,033,900 | 90.51 | 91.00 | 88.19 | 89.90 | 00:00:00 | | 2008-01-29 | 4,138,500 | 90.50 | 92.36 | 90.33 | 91.11 | 00:00:00 | | 2008-01-30 | 4,325,100 | 92.98 | 93.49 | 89.54 | 90.44 | 00:00:00 | | 2008-01-31 | 3,632,900 | 90.80 | 91.92 | 88.44 | 90.63 | 00:00:00 | | 2008-02-01 | 3,152,300 | 90.67 | 92.61 | 89.75 | 92.07 | 00:00:00 | | 2008-02-04 | 1,943,900 | 92.97 | 92.97 | 89.56 | 90.39 | 00:00:00 | | 2008-02-05 | 3,505,000 | 88.30 | 89.12 | 85.23 | 85.47 | 00:00:00 | | 2008-02-06 | 4,586,700 | 85.88 | 86.35 | 81.53 | 81.85 | 00:00:00 | | 2008-02-07 | 5,299,400 | 81.69 | 87.49 | 81.53 | 87.16 | 00:00:00 | | 2008-02-08 | 3,621,400 | 87.81 | 90.70 | 87.15 | 88.96 | 00:00:00 | | 2008-02-11 | 2,588,500 | 89.00 | 90.97 | 87.66 | 90.63 | 00:00:00 | | 2008-02-12 | 3,127,400 | 91.00 | 93.20 | 88.04 | 89.35 | 00:00:00 | | 2008-02-13 | 2,693,800 | 90.20 | 91.64 | 88.85 | 91.04 | 00:00:00 | | 2008-02-14 | 3,204,200 | 91.62 | 93.49 | 91.07 | 91.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
