|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,204,200 | 91.62 | 93.49 | 91.07 | 91.20 | 00:00:00 | | 2008-02-15 | 4,085,500 | 90.68 | 92.75 | 88.70 | 90.65 | 00:00:00 | | 2008-02-19 | 3,532,200 | 92.79 | 95.49 | 92.79 | 94.09 | 00:00:00 | | 2008-02-20 | 3,701,900 | 94.25 | 95.00 | 91.10 | 94.41 | 00:00:00 | | 2008-02-21 | 3,156,500 | 94.99 | 95.41 | 92.10 | 92.47 | 00:00:00 | | 2008-02-22 | 2,031,200 | 93.03 | 94.03 | 90.74 | 93.66 | 00:00:00 | | 2008-02-25 | 3,253,100 | 93.90 | 98.10 | 93.45 | 97.59 | 00:00:00 | | 2008-02-26 | 2,211,800 | 97.31 | 99.26 | 96.03 | 98.54 | 00:00:00 | | 2008-02-27 | 2,881,800 | 98.48 | 98.48 | 94.84 | 95.49 | 00:00:00 | | 2008-02-28 | 2,817,200 | 94.99 | 97.10 | 94.96 | 95.97 | 00:00:00 | | 2008-02-29 | 2,344,900 | 94.73 | 94.73 | 92.40 | 93.18 | 00:00:00 | | 2008-03-03 | 3,287,300 | 93.00 | 95.76 | 92.12 | 93.74 | 00:00:00 | | 2008-03-04 | 2,824,900 | 93.05 | 95.12 | 90.50 | 92.97 | 00:00:00 | | 2008-03-05 | 3,707,200 | 93.81 | 96.68 | 92.97 | 96.06 | 00:00:00 | | 2008-03-06 | 2,389,500 | 96.00 | 96.21 | 92.40 | 92.99 | 00:00:00 | | 2008-03-07 | 2,521,900 | 92.07 | 93.06 | 90.32 | 91.69 | 00:00:00 | | 2008-03-10 | 4,242,100 | 91.96 | 93.01 | 89.59 | 91.92 | 00:00:00 | | 2008-03-11 | 5,159,300 | 93.00 | 97.22 | 92.83 | 96.86 | 00:00:00 | | 2008-03-12 | 6,001,400 | 96.89 | 101.16 | 96.11 | 100.60 | 00:00:00 | | 2008-03-13 | 4,658,000 | 98.69 | 101.23 | 97.53 | 100.69 | 00:00:00 | | 2008-03-14 | 3,767,900 | 101.25 | 101.65 | 97.24 | 99.04 | 00:00:00 | | 2008-03-17 | 3,528,400 | 96.87 | 97.58 | 93.40 | 95.67 | 00:00:00 | | 2008-03-18 | 3,803,500 | 97.77 | 98.26 | 94.84 | 98.26 | 00:00:00 | | 2008-03-19 | 6,360,500 | 98.94 | 99.76 | 90.03 | 90.34 | 00:00:00 | | 2008-03-20 | 4,666,100 | 89.73 | 90.87 | 85.62 | 90.86 | 00:00:00 | | 2008-03-24 | 3,383,200 | 90.69 | 92.39 | 88.85 | 89.39 | 00:00:00 | | 2008-03-25 | 3,727,900 | 89.00 | 90.58 | 88.41 | 89.49 | 00:00:00 | | 2008-03-26 | 3,777,500 | 89.20 | 93.05 | 89.20 | 92.63 | 00:00:00 | | 2008-03-27 | 2,887,400 | 93.83 | 94.38 | 89.31 | 89.54 | 00:00:00 | | 2008-03-28 | 2,306,500 | 89.55 | 90.04 | 87.94 | 88.37 | 00:00:00 | | 2008-03-31 | 3,335,800 | 88.16 | 89.95 | 86.87 | 88.18 | 00:00:00 | | 2008-04-01 | 3,925,500 | 92.02 | 92.49 | 88.20 | 92.49 | 00:00:00 | | 2008-04-02 | 2,665,000 | 93.14 | 94.75 | 91.50 | 93.36 | 00:00:00 | | 2008-04-03 | 2,401,600 | 92.62 | 94.86 | 91.61 | 93.10 | 00:00:00 | | 2008-04-04 | 2,896,500 | 93.06 | 96.98 | 93.06 | 94.92 | 00:00:00 | | 2008-04-07 | 2,390,700 | 95.58 | 98.26 | 95.00 | 96.09 | 00:00:00 | | 2008-04-08 | 1,621,500 | 95.60 | 97.73 | 94.66 | 96.62 | 00:00:00 | | 2008-04-09 | 2,619,800 | 97.39 | 99.67 | 96.88 | 98.30 | 00:00:00 | | 2008-04-10 | 2,929,000 | 98.28 | 98.28 | 95.52 | 96.53 | 00:00:00 | | 2008-04-11 | 2,726,800 | 96.45 | 96.94 | 92.67 | 92.76 | 00:00:00 | | 2008-04-14 | 12,826,400 | 93.82 | 103.55 | 92.15 | 101.19 | 00:00:00 | | 2008-04-15 | 6,814,000 | 101.45 | 104.29 | 100.13 | 103.50 | 00:00:00 | | 2008-04-16 | 5,190,600 | 103.03 | 104.81 | 101.30 | 103.99 | 00:00:00 | | 2008-04-17 | 3,233,000 | 103.00 | 104.83 | 101.75 | 102.52 | 00:00:00 | | 2008-04-18 | 4,090,100 | 103.19 | 106.77 | 102.28 | 105.25 | 00:00:00 | | 2008-04-21 | 5,555,700 | 106.48 | 113.07 | 105.40 | 112.56 | 00:00:00 | | 2008-04-22 | 5,532,200 | 112.33 | 116.81 | 111.01 | 115.80 | 00:00:00 | | 2008-04-23 | 4,204,900 | 114.56 | 115.05 | 110.31 | 110.67 | 00:00:00 | | 2008-04-24 | 4,055,600 | 108.28 | 110.98 | 104.03 | 109.12 | 00:00:00 | | 2008-04-25 | 2,904,300 | 110.00 | 111.50 | 107.66 | 109.98 | 00:00:00 | | 2008-04-28 | 3,408,900 | 110.65 | 111.10 | 105.57 | 107.28 | 00:00:00 | | 2008-04-29 | 2,641,900 | 105.48 | 107.50 | 104.60 | 105.53 | 00:00:00 | | 2008-04-30 | 6,194,700 | 109.62 | 111.30 | 102.87 | 106.20 | 00:00:00 | | 2008-05-01 | 4,704,500 | 105.83 | 105.83 | 99.13 | 102.46 | 00:00:00 | | 2008-05-02 | 3,905,800 | 104.14 | 108.25 | 103.51 | 106.34 | 00:00:00 | | 2008-05-05 | 3,655,500 | 107.87 | 110.10 | 106.54 | 108.27 | 00:00:00 | | 2008-05-06 | 5,719,600 | 111.88 | 117.99 | 111.72 | 116.86 | 00:00:00 | | 2008-05-07 | 5,165,200 | 117.66 | 118.47 | 112.78 | 112.79 | 00:00:00 | | 2008-05-08 | 3,982,400 | 113.99 | 115.53 | 111.82 | 114.96 | 00:00:00 | | 2008-05-09 | 3,725,100 | 117.38 | 118.12 | 112.78 | 115.74 | 00:00:00 | | 2008-05-12 | 2,641,400 | 115.49 | 116.32 | 112.64 | 115.20 | 00:00:00 | | 2008-05-13 | 3,276,700 | 115.96 | 118.89 | 113.50 | 118.09 | 00:00:00 | | 2008-05-14 | 3,333,100 | 117.81 | 118.48 | 115.35 | 116.32 | 00:00:00 | | 2008-05-15 | 5,158,600 | 117.92 | 122.73 | 117.63 | 122.14 | 00:00:00 | | 2008-05-16 | 5,087,200 | 124.99 | 128.18 | 122.43 | 128.03 | 00:00:00 | | 2008-05-19 | 5,612,300 | 129.69 | 131.97 | 126.41 | 130.70 | 00:00:00 | | 2008-05-20 | 5,684,400 | 130.81 | 134.05 | 129.85 | 133.80 | 00:00:00 | | 2008-05-21 | 7,044,300 | 132.20 | 137.00 | 130.30 | 130.78 | 00:00:00 | | 2008-05-22 | 5,434,900 | 130.93 | 131.92 | 126.61 | 127.99 | 00:00:00 | | 2008-05-23 | 4,183,700 | 129.62 | 130.15 | 123.45 | 125.09 | 00:00:00 | | 2008-05-27 | 4,186,700 | 123.89 | 126.29 | 122.00 | 126.00 | 00:00:00 | | 2008-05-28 | 5,504,600 | 124.87 | 124.91 | 120.06 | 124.63 | 00:00:00 | | 2008-05-29 | 4,546,100 | 123.66 | 125.91 | 119.48 | 120.52 | 00:00:00 | | 2008-05-30 | 5,105,400 | 121.03 | 123.32 | 118.55 | 122.81 | 00:00:00 | | 2008-06-02 | 3,421,300 | 121.93 | 128.39 | 121.19 | 126.00 | 00:00:00 | | 2008-06-03 | 3,952,000 | 126.44 | 127.09 | 121.24 | 122.45 | 00:00:00 | | 2008-06-04 | 4,620,300 | 121.29 | 122.19 | 117.70 | 117.92 | 00:00:00 | | 2008-06-05 | 5,274,400 | 116.12 | 123.35 | 116.12 | 123.34 | 00:00:00 | | 2008-06-06 | 5,785,000 | 125.68 | 129.86 | 123.92 | 123.92 | 00:00:00 | | 2008-06-09 | 4,119,000 | 125.45 | 128.42 | 124.14 | 127.47 | 00:00:00 | | 2008-06-10 | 4,614,500 | 128.06 | 128.13 | 120.86 | 122.94 | 00:00:00 | | 2008-06-11 | 3,839,000 | 123.61 | 126.88 | 121.95 | 125.78 | 00:00:00 | | 2008-06-12 | 3,824,000 | 125.06 | 125.27 | 121.47 | 123.65 | 00:00:00 | | 2008-06-13 | 3,064,900 | 123.15 | 126.28 | 121.65 | 125.58 | 00:00:00 | | 2008-06-16 | 4,811,500 | 127.56 | 129.20 | 126.03 | 127.48 | 00:00:00 | | 2008-06-17 | 2,721,700 | 128.71 | 130.00 | 127.30 | 129.73 | 00:00:00 | | 2008-06-18 | 3,104,700 | 129.39 | 129.99 | 126.74 | 129.35 | 00:00:00 | | 2008-06-19 | 3,973,100 | 129.86 | 130.00 | 122.89 | 122.91 | 00:00:00 | | 2008-06-20 | 4,074,800 | 124.50 | 126.77 | 121.77 | 122.55 | 00:00:00 | | 2008-06-23 | 3,583,300 | 122.06 | 128.44 | 122.06 | 128.44 | 00:00:00 | | 2008-06-24 | 3,260,100 | 127.94 | 128.09 | 125.05 | 126.00 | 00:00:00 | | 2008-06-25 | 4,135,500 | 126.20 | 126.70 | 120.58 | 124.32 | 00:00:00 | | 2008-06-26 | 3,462,700 | 126.00 | 126.00 | 121.87 | 124.41 | 00:00:00 | | 2008-06-27 | 6,230,400 | 124.99 | 128.52 | 124.57 | 127.06 | 00:00:00 | | 2008-06-30 | 4,183,800 | 128.52 | 130.26 | 125.56 | 126.19 | 00:00:00 | | 2008-07-01 | 4,261,700 | 127.54 | 128.05 | 123.72 | 126.66 | 00:00:00 | | 2008-07-02 | 3,618,200 | 127.75 | 129.00 | 119.72 | 119.98 | 00:00:00 | | 2008-07-03 | 2,479,600 | 121.61 | 121.84 | 116.45 | 119.54 | 00:00:00 | | 2008-07-07 | 4,663,700 | 118.01 | 119.00 | 112.71 | 114.54 | 00:00:00 | | 2008-07-08 | 5,271,700 | 112.44 | 115.34 | 108.38 | 113.31 | 00:00:00 | | 2008-07-09 | 5,634,600 | 115.09 | 115.09 | 109.61 | 109.74 | 00:00:00 | | 2008-07-10 | 4,992,700 | 110.34 | 112.98 | 107.28 | 112.98 | 00:00:00 | | 2008-07-11 | 3,117,400 | 115.00 | 115.41 | 109.36 | 111.76 | 00:00:00 | | 2008-07-14 | 3,458,100 | 112.11 | 114.43 | 110.02 | 111.25 | 00:00:00 | | 2008-07-15 | 5,091,400 | 111.45 | 112.00 | 103.52 | 103.66 | 00:00:00 | | 2008-07-16 | 7,556,400 | 103.99 | 103.99 | 98.40 | 101.04 | 00:00:00 | | 2008-07-17 | 6,436,200 | 101.11 | 103.22 | 93.48 | 95.90 | 00:00:00 | | 2008-07-18 | 5,292,900 | 96.68 | 100.25 | 95.06 | 97.85 | 00:00:00 | | 2008-07-21 | 4,698,200 | 100.70 | 104.23 | 99.10 | 103.98 | 00:00:00 | | 2008-07-22 | 4,897,200 | 101.74 | 102.24 | 97.07 | 97.78 | 00:00:00 | | 2008-07-23 | 6,722,000 | 97.43 | 97.75 | 91.70 | 92.24 | 00:00:00 | | 2008-07-24 | 8,182,500 | 93.03 | 94.62 | 87.50 | 93.41 | 00:00:00 | | 2008-07-25 | 4,420,400 | 93.41 | 96.75 | 92.11 | 93.87 | 00:00:00 | | 2008-07-28 | 3,599,300 | 94.07 | 98.20 | 93.83 | 94.99 | 00:00:00 | | 2008-07-29 | 4,080,700 | 96.04 | 96.13 | 92.53 | 94.25 | 00:00:00 | | 2008-07-30 | 8,295,300 | 92.03 | 106.97 | 92.03 | 106.97 | 00:00:00 | | 2008-07-31 | 5,567,200 | 106.00 | 107.36 | 101.24 | 101.40 | 00:00:00 | | 2008-08-01 | 3,299,800 | 101.40 | 105.81 | 99.90 | 101.13 | 00:00:00 | | 2008-08-04 | 5,034,500 | 101.13 | 102.00 | 92.73 | 93.07 | 00:00:00 | | 2008-08-05 | 4,423,500 | 93.44 | 96.61 | 91.11 | 96.18 | 00:00:00 | | 2008-08-06 | 4,412,400 | 94.35 | 101.66 | 94.35 | 100.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
