|
 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 | | 2008-08-06 | 4,412,400 | 94.35 | 101.66 | 94.35 | 100.75 | 00:00:00 | | 2008-08-07 | 4,422,800 | 102.10 | 103.00 | 97.64 | 97.94 | 00:00:00 | | 2008-08-08 | 4,574,100 | 96.06 | 97.41 | 91.50 | 95.87 | 00:00:00 | | 2008-08-11 | 3,332,700 | 96.99 | 97.26 | 92.57 | 95.71 | 00:00:00 | | 2008-08-12 | 3,333,000 | 96.83 | 98.74 | 95.80 | 96.18 | 00:00:00 | | 2008-08-13 | 4,664,400 | 94.77 | 103.20 | 94.77 | 101.87 | 00:00:00 | | 2008-08-14 | 4,021,300 | 101.67 | 102.47 | 97.00 | 98.91 | 00:00:00 | | 2008-08-15 | 3,720,900 | 98.01 | 98.01 | 93.26 | 95.32 | 00:00:00 | | 2008-08-18 | 2,722,200 | 95.71 | 98.86 | 94.05 | 94.73 | 00:00:00 | | 2008-08-19 | 2,714,500 | 94.39 | 99.22 | 93.41 | 98.45 | 00:00:00 | | 2008-08-20 | 3,692,400 | 100.02 | 104.00 | 99.24 | 104.00 | 00:00:00 | | 2008-08-21 | 6,262,900 | 105.98 | 110.00 | 105.73 | 109.09 | 00:00:00 | | 2008-08-22 | 3,366,200 | 107.02 | 108.33 | 104.01 | 106.27 | 00:00:00 | | 2008-08-25 | 2,287,300 | 106.91 | 107.44 | 103.71 | 104.84 | 00:00:00 | | 2008-08-26 | 2,643,500 | 105.53 | 107.66 | 103.84 | 105.53 | 00:00:00 | | 2008-08-27 | 2,370,800 | 107.22 | 109.28 | 106.09 | 107.14 | 00:00:00 | | 2008-08-28 | 3,792,300 | 109.05 | 109.12 | 102.93 | 105.53 | 00:00:00 | | 2008-08-29 | 2,902,300 | 106.31 | 107.50 | 103.97 | 104.71 | 00:00:00 | | 2008-09-02 | 5,426,700 | 102.75 | 102.75 | 98.12 | 101.57 | 00:00:00 | | 2008-09-03 | 5,715,100 | 100.74 | 101.05 | 93.50 | 94.96 | 00:00:00 | | 2008-09-04 | 6,726,700 | 94.53 | 98.00 | 89.91 | 91.40 | 00:00:00 | | 2008-09-05 | 5,520,800 | 92.14 | 92.61 | 87.15 | 91.44 | 00:00:00 | | 2008-09-08 | 4,921,600 | 93.74 | 94.74 | 87.11 | 88.14 | 00:00:00 | | 2008-09-09 | 7,631,400 | 85.41 | 86.93 | 79.62 | 79.69 | 00:00:00 | | 2008-09-10 | 7,342,300 | 80.99 | 86.88 | 80.99 | 85.67 | 00:00:00 | | 2008-09-11 | 6,015,500 | 85.00 | 89.19 | 82.00 | 88.43 | 00:00:00 | | 2008-09-12 | 3,718,600 | 89.86 | 92.74 | 88.44 | 92.28 | 00:00:00 | | 2008-09-15 | 5,890,100 | 86.58 | 86.99 | 80.02 | 81.62 | 00:00:00 | | 2008-09-16 | 13,375,300 | 78.74 | 84.96 | 71.16 | 84.22 | 00:00:00 | | 2008-09-17 | 7,238,000 | 82.79 | 89.05 | 79.12 | 83.77 | 00:00:00 | | 2008-09-18 | 6,852,800 | 85.32 | 89.64 | 82.35 | 84.61 | 00:00:00 | | 2008-09-19 | 6,228,000 | 88.99 | 94.88 | 85.56 | 94.78 | 00:00:00 | | 2008-09-22 | 6,678,000 | 95.46 | 103.17 | 94.99 | 95.45 | 00:00:00 | | 2008-09-23 | 4,547,400 | 95.07 | 97.68 | 92.25 | 92.29 | 00:00:00 | | 2008-09-24 | 3,095,900 | 95.96 | 95.96 | 91.43 | 92.72 | 00:00:00 | | 2008-09-25 | 3,749,900 | 92.31 | 96.66 | 91.19 | 96.05 | 00:00:00 | | 2008-09-26 | 5,585,200 | 92.18 | 92.31 | 86.89 | 89.53 | 00:00:00 | | 2008-09-29 | 6,789,000 | 85.05 | 86.00 | 72.28 | 76.11 | 00:00:00 | | 2008-09-30 | 5,290,400 | 78.51 | 83.89 | 78.01 | 82.08 | 00:00:00 | | 2008-10-01 | 4,586,300 | 80.31 | 82.03 | 76.82 | 80.01 | 00:00:00 | | 2008-10-02 | 5,696,200 | 78.66 | 79.39 | 68.53 | 69.06 | 00:00:00 | | 2008-10-03 | 6,137,300 | 69.41 | 77.92 | 69.41 | 72.00 | 00:00:00 | | 2008-10-06 | 9,692,200 | 67.67 | 72.25 | 60.27 | 72.25 | 00:00:00 | | 2008-10-07 | 8,458,600 | 73.81 | 74.74 | 60.91 | 61.29 | 00:00:00 | | 2008-10-08 | 11,478,500 | 60.54 | 65.03 | 55.20 | 62.28 | 00:00:00 | | 2008-10-09 | 7,067,300 | 62.76 | 64.99 | 53.50 | 53.50 | 00:00:00 | | 2008-10-10 | 14,783,800 | 48.31 | 57.18 | 45.68 | 52.92 | 00:00:00 | | 2008-10-13 | 9,563,300 | 56.96 | 59.72 | 52.36 | 59.22 | 00:00:00 | | 2008-10-14 | 6,742,600 | 61.32 | 63.36 | 55.86 | 58.31 | 00:00:00 | | 2008-10-15 | 6,610,200 | 55.28 | 56.00 | 46.41 | 47.14 | 00:00:00 | | 2008-10-16 | 9,519,900 | 48.19 | 53.01 | 43.06 | 51.55 | 00:00:00 | | 2008-10-17 | 7,805,500 | 49.60 | 56.87 | 47.88 | 50.58 | 00:00:00 | | 2008-10-20 | 6,827,800 | 52.98 | 57.56 | 51.07 | 57.38 | 00:00:00 | | 2008-10-21 | 4,653,100 | 55.29 | 57.21 | 53.33 | 54.72 | 00:00:00 | | 2008-10-22 | 6,070,000 | 51.60 | 51.61 | 47.44 | 49.02 | 00:00:00 | | 2008-10-23 | 7,044,100 | 50.44 | 54.31 | 49.02 | 53.87 | 00:00:00 | | 2008-10-24 | 4,906,700 | 46.51 | 51.72 | 46.20 | 49.94 | 00:00:00 | | 2008-10-27 | 8,057,100 | 48.40 | 48.50 | 42.86 | 43.37 | 00:00:00 | | 2008-10-28 | 5,660,100 | 46.05 | 50.60 | 41.61 | 50.51 | 00:00:00 | | 2008-10-29 | 6,889,600 | 52.21 | 56.48 | 51.17 | 53.13 | 00:00:00 | | 2008-10-30 | 6,342,900 | 54.56 | 58.29 | 52.09 | 57.34 | 00:00:00 | | 2008-10-31 | 4,043,200 | 55.43 | 61.92 | 54.15 | 60.21 | 00:00:00 | | 2008-11-03 | 4,118,100 | 59.67 | 60.05 | 56.77 | 57.72 | 00:00:00 | | 2008-11-04 | 4,094,400 | 59.64 | 62.00 | 59.04 | 60.97 | 00:00:00 | | 2008-11-05 | 4,690,600 | 58.99 | 61.96 | 57.52 | 58.96 | 00:00:00 | | 2008-11-06 | 5,106,600 | 56.18 | 58.46 | 55.64 | 56.73 | 00:00:00 | | 2008-11-07 | 3,408,000 | 57.30 | 61.31 | 57.07 | 61.23 | 00:00:00 | | 2008-11-10 | 3,547,000 | 64.25 | 64.75 | 59.64 | 62.32 | 00:00:00 | | 2008-11-11 | 5,402,400 | 60.77 | 60.77 | 55.21 | 56.64 | 00:00:00 | | 2008-11-12 | 5,180,700 | 53.64 | 54.99 | 50.20 | 50.72 | 00:00:00 | | 2008-11-13 | 6,186,300 | 51.09 | 58.26 | 47.56 | 57.78 | 00:00:00 | | 2008-11-14 | 3,879,700 | 55.96 | 59.26 | 53.43 | 55.53 | 00:00:00 | | 2008-11-17 | 4,228,900 | 54.50 | 56.18 | 50.26 | 50.53 | 00:00:00 | | 2008-11-18 | 3,997,500 | 50.97 | 52.69 | 48.40 | 51.36 | 00:00:00 | | 2008-11-19 | 5,484,900 | 50.61 | 51.45 | 46.24 | 46.47 | 00:00:00 | | 2008-11-20 | 6,960,200 | 44.92 | 45.42 | 38.20 | 38.45 | 00:00:00 | | 2008-11-21 | 7,013,900 | 40.12 | 45.23 | 39.44 | 44.87 | 00:00:00 | | 2008-11-24 | 5,918,900 | 45.74 | 51.39 | 44.71 | 50.06 | 00:00:00 | | 2008-11-25 | 5,686,600 | 50.62 | 51.19 | 45.69 | 49.79 | 00:00:00 | | 2008-11-26 | 4,421,000 | 48.94 | 56.47 | 48.10 | 56.21 | 00:00:00 | | 2008-11-28 | 1,709,000 | 53.55 | 54.13 | 51.89 | 54.04 | 00:00:00 | | 2008-12-01 | 6,432,400 | 50.74 | 51.06 | 43.69 | 43.71 | 00:00:00 | | 2008-12-02 | 5,346,800 | 45.00 | 45.79 | 43.11 | 45.06 | 00:00:00 | | 2008-12-03 | 5,629,600 | 43.61 | 43.79 | 41.00 | 42.81 | 00:00:00 | | 2008-12-04 | 5,495,800 | 41.65 | 42.40 | 39.10 | 39.68 | 00:00:00 | | 2008-12-05 | 7,159,800 | 38.61 | 38.90 | 35.50 | 38.49 | 00:00:00 | | 2008-12-08 | 5,221,600 | 41.03 | 43.15 | 40.32 | 42.03 | 00:00:00 | | 2008-12-09 | 5,713,700 | 41.08 | 45.19 | 41.06 | 43.35 | 00:00:00 | | 2008-12-10 | 6,410,900 | 44.72 | 46.38 | 43.69 | 44.69 | 00:00:00 | | 2008-12-11 | 7,886,500 | 45.87 | 50.42 | 45.18 | 47.71 | 00:00:00 | | 2008-12-12 | 4,965,900 | 45.51 | 49.28 | 45.02 | 47.70 | 00:00:00 | | 2008-12-15 | 5,068,000 | 49.58 | 51.03 | 46.29 | 47.26 | 00:00:00 | | 2008-12-16 | 3,956,100 | 48.32 | 49.85 | 46.74 | 49.78 | 00:00:00 | | 2008-12-17 | 6,383,400 | 48.55 | 53.70 | 48.09 | 52.41 | 00:00:00 | | 2008-12-18 | 5,005,700 | 51.23 | 52.04 | 46.91 | 47.29 | 00:00:00 | | 2008-12-19 | 8,162,600 | 47.03 | 49.11 | 46.99 | 47.34 | 00:00:00 | | 2008-12-22 | 4,845,700 | 48.15 | 49.47 | 46.98 | 47.74 | 00:00:00 | | 2008-12-23 | 3,146,800 | 47.95 | 49.55 | 47.61 | 48.82 | 00:00:00 | | 2008-12-24 | 1,715,800 | 48.24 | 48.62 | 46.46 | 47.65 | 00:00:00 | | 2008-12-26 | 1,501,400 | 47.99 | 49.12 | 47.33 | 49.05 | 00:00:00 | | 2008-12-29 | 3,389,500 | 50.00 | 52.44 | 50.00 | 52.25 | 00:00:00 | | 2008-12-30 | 3,144,100 | 52.12 | 53.86 | 51.28 | 53.77 | 00:00:00 | | 2008-12-31 | 3,887,800 | 53.16 | 55.47 | 52.01 | 53.64 | 00:00:00 | | 2009-01-02 | 3,617,600 | 53.91 | 57.83 | 53.64 | 57.25 | 00:00:00 | | 2009-01-05 | 4,387,500 | 57.42 | 60.17 | 56.73 | 58.56 | 00:00:00 | | 2009-01-06 | 6,755,300 | 60.90 | 63.51 | 57.13 | 57.98 | 00:00:00 | | 2009-01-07 | 5,115,600 | 56.62 | 57.29 | 53.75 | 55.85 | 00:00:00 | | 2009-01-08 | 4,787,100 | 55.49 | 59.12 | 54.60 | 58.34 | 00:00:00 | | 2009-01-09 | 5,674,200 | 58.00 | 58.00 | 55.20 | 55.51 | 00:00:00 | | 2009-01-12 | 5,388,500 | 54.65 | 54.91 | 51.32 | 52.19 | 00:00:00 | | 2009-01-13 | 4,564,100 | 52.55 | 54.60 | 52.00 | 53.96 | 00:00:00 | | 2009-01-14 | 4,683,200 | 52.75 | 52.75 | 50.24 | 51.31 | 00:00:00 | | 2009-01-15 | 4,496,600 | 50.96 | 53.46 | 49.28 | 52.85 | 00:00:00 | | 2009-01-16 | 3,508,700 | 54.15 | 55.11 | 51.50 | 52.98 | 00:00:00 | | 2009-01-20 | 6,784,500 | 51.99 | 55.45 | 51.44 | 51.99 | 00:00:00 | | 2009-01-21 | 5,129,000 | 53.41 | 56.78 | 52.88 | 56.59 | 00:00:00 | | 2009-01-22 | 4,735,300 | 54.69 | 55.78 | 53.00 | 54.45 | 00:00:00 | | 2009-01-23 | 5,449,300 | 52.92 | 58.63 | 51.79 | 57.54 | 00:00:00 | | 2009-01-26 | 7,354,200 | 57.57 | 62.18 | 57.57 | 60.00 | 00:00:00 | | 2009-01-27 | 6,326,400 | 59.89 | 60.55 | 58.83 | 59.18 | 00:00:00 | | 2009-01-28 | 7,493,800 | 60.01 | 61.92 | 56.44 | 60.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
