|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 789,900 | 65.87 | 67.12 | 65.56 | 65.94 | 00:00:00 | | 2000-06-26 | 905,700 | 65.94 | 67.00 | 65.12 | 65.44 | 00:00:00 | | 2000-06-27 | 769,800 | 65.19 | 65.62 | 64.75 | 65.25 | 00:00:00 | | 2000-06-28 | 832,800 | 65.06 | 65.12 | 63.75 | 63.94 | 00:00:00 | | 2000-06-29 | 1,277,400 | 63.94 | 64.31 | 63.56 | 63.81 | 00:00:00 | | 2000-06-30 | 2,025,300 | 63.88 | 64.06 | 61.73 | 61.75 | 00:00:00 | | 2000-07-03 | 703,800 | 61.81 | 63.50 | 61.50 | 63.44 | 00:00:00 | | 2000-07-05 | 1,960,200 | 63.31 | 63.31 | 59.38 | 59.38 | 00:00:00 | | 2000-07-06 | 1,813,500 | 61.12 | 62.50 | 61.12 | 61.56 | 00:00:00 | | 2000-07-07 | 908,400 | 61.75 | 62.44 | 61.69 | 62.31 | 00:00:00 | | 2000-07-10 | 876,900 | 62.56 | 63.31 | 62.12 | 62.44 | 00:00:00 | | 2000-07-11 | 1,843,200 | 63.13 | 64.75 | 63.13 | 64.00 | 00:00:00 | | 2000-07-12 | 1,382,100 | 64.50 | 64.50 | 62.81 | 63.06 | 00:00:00 | | 2000-07-13 | 1,548,900 | 63.00 | 63.56 | 62.12 | 62.38 | 00:00:00 | | 2000-07-14 | 880,500 | 62.38 | 62.50 | 61.50 | 62.31 | 00:00:00 | | 2000-07-17 | 969,000 | 62.38 | 62.56 | 61.37 | 61.69 | 00:00:00 | | 2000-07-18 | 1,304,100 | 61.69 | 62.69 | 61.69 | 62.12 | 00:00:00 | | 2000-07-19 | 875,400 | 62.38 | 63.19 | 62.06 | 62.06 | 00:00:00 | | 2000-07-20 | 1,378,800 | 62.12 | 62.44 | 61.37 | 61.44 | 00:00:00 | | 2000-07-21 | 883,800 | 61.44 | 61.44 | 59.75 | 59.75 | 00:00:00 | | 2000-07-24 | 1,846,200 | 59.75 | 60.19 | 57.69 | 57.81 | 00:00:00 | | 2000-07-25 | 1,323,000 | 57.94 | 58.50 | 57.50 | 57.69 | 00:00:00 | | 2000-07-26 | 1,919,400 | 58.12 | 58.63 | 57.25 | 57.62 | 00:00:00 | | 2000-07-27 | 1,860,300 | 57.75 | 61.25 | 57.75 | 60.72 | 00:00:00 | | 2000-07-28 | 1,749,300 | 60.81 | 61.69 | 59.59 | 59.59 | 00:00:00 | | 2000-07-31 | 1,462,200 | 59.87 | 61.19 | 59.87 | 60.50 | 00:00:00 | | 2000-08-01 | 1,506,900 | 61.00 | 62.25 | 60.81 | 61.66 | 00:00:00 | | 2000-08-02 | 1,730,100 | 62.25 | 63.25 | 62.25 | 62.97 | 00:00:00 | | 2000-08-03 | 3,480,300 | 63.50 | 65.00 | 63.50 | 63.72 | 00:00:00 | | 2000-08-04 | 2,569,800 | 63.75 | 63.81 | 62.06 | 62.56 | 00:00:00 | | 2000-08-07 | 1,203,900 | 63.00 | 63.56 | 62.87 | 63.14 | 00:00:00 | | 2000-08-08 | 981,300 | 63.81 | 63.81 | 63.06 | 63.19 | 00:00:00 | | 2000-08-09 | 1,854,900 | 63.50 | 64.37 | 63.06 | 63.31 | 00:00:00 | | 2000-08-10 | 1,983,600 | 63.38 | 64.69 | 63.25 | 64.50 | 00:00:00 | | 2000-08-11 | 864,000 | 64.44 | 64.88 | 63.88 | 64.31 | 00:00:00 | | 2000-08-14 | 876,000 | 64.50 | 65.00 | 64.06 | 64.88 | 00:00:00 | | 2000-08-15 | 1,007,400 | 65.25 | 66.00 | 65.06 | 65.50 | 00:00:00 | | 2000-08-16 | 1,466,100 | 65.69 | 67.00 | 65.69 | 67.00 | 00:00:00 | | 2000-08-17 | 1,548,300 | 67.50 | 68.81 | 67.50 | 68.44 | 00:00:00 | | 2000-08-18 | 1,602,600 | 68.19 | 68.19 | 66.81 | 66.94 | 00:00:00 | | 2000-08-21 | 1,218,900 | 67.19 | 68.00 | 66.69 | 67.63 | 00:00:00 | | 2000-08-22 | 909,300 | 67.63 | 68.31 | 67.12 | 67.41 | 00:00:00 | | 2000-08-23 | 5,684,100 | 68.00 | 73.06 | 68.00 | 71.59 | 00:00:00 | | 2000-08-24 | 3,282,300 | 69.75 | 70.19 | 68.25 | 68.31 | 00:00:00 | | 2000-08-25 | 2,002,800 | 68.19 | 70.44 | 67.81 | 70.25 | 00:00:00 | | 2000-08-28 | 11,994 | 23.17 | 23.52 | 22.94 | 23.29 | 00:00:00 | | 2000-08-29 | 20,427 | 23.29 | 23.60 | 22.92 | 23.15 | 00:00:00 | | 2000-08-30 | 1,811,700 | 69.38 | 69.38 | 68.31 | 68.69 | 00:00:00 | | 2000-08-31 | 1,446,600 | 68.94 | 69.38 | 68.38 | 68.44 | 00:00:00 | | 2000-09-01 | 1,457,700 | 68.44 | 70.19 | 68.44 | 70.00 | 00:00:00 | | 2000-09-05 | 1,369,200 | 70.00 | 70.50 | 69.31 | 69.94 | 00:00:00 | | 2000-09-06 | 2,503,500 | 70.75 | 71.25 | 70.50 | 70.88 | 00:00:00 | | 2000-09-07 | 1,567,800 | 71.25 | 71.50 | 70.81 | 71.38 | 00:00:00 | | 2000-09-08 | 1,625,400 | 71.00 | 71.00 | 69.31 | 70.00 | 00:00:00 | | 2000-09-11 | 3,631,500 | 69.81 | 71.44 | 69.81 | 70.31 | 00:00:00 | | 2000-09-12 | 1,457,100 | 70.25 | 71.50 | 69.69 | 70.25 | 00:00:00 | | 2000-09-13 | 927,600 | 70.00 | 70.19 | 69.19 | 69.31 | 00:00:00 | | 2000-09-14 | 1,527,600 | 69.13 | 69.44 | 68.56 | 68.69 | 00:00:00 | | 2000-09-15 | 4,792,200 | 69.19 | 74.38 | 69.19 | 73.25 | 00:00:00 | | 2000-09-18 | 2,011,800 | 72.88 | 74.94 | 72.88 | 73.63 | 00:00:00 | | 2000-09-19 | 3,646,200 | 73.25 | 73.25 | 68.87 | 69.50 | 00:00:00 | | 2000-09-20 | 3,239,100 | 71.00 | 72.19 | 67.81 | 67.81 | 00:00:00 | | 2000-09-21 | 3,348,300 | 68.00 | 68.12 | 66.44 | 66.94 | 00:00:00 | | 2000-09-22 | 2,252,700 | 66.88 | 67.75 | 65.50 | 65.62 | 00:00:00 | | 2000-09-25 | 4,849,500 | 65.00 | 65.06 | 63.50 | 64.25 | 00:00:00 | | 2000-09-26 | 3,835,500 | 64.44 | 66.19 | 64.44 | 65.75 | 00:00:00 | | 2000-09-27 | 2,239,800 | 66.00 | 66.94 | 65.44 | 66.75 | 00:00:00 | | 2000-09-28 | 1,990,200 | 66.75 | 66.81 | 65.25 | 65.31 | 00:00:00 | | 2000-09-29 | 1,857,600 | 66.00 | 67.31 | 66.00 | 66.94 | 00:00:00 | | 2000-10-02 | 1,804,200 | 67.19 | 67.75 | 66.25 | 66.69 | 00:00:00 | | 2000-10-03 | 1,500,300 | 67.37 | 67.50 | 66.69 | 67.37 | 00:00:00 | | 2000-10-04 | 2,220,300 | 67.19 | 67.19 | 65.25 | 65.38 | 00:00:00 | | 2000-10-05 | 2,222,400 | 65.31 | 66.19 | 64.56 | 65.44 | 00:00:00 | | 2000-10-06 | 2,772,000 | 65.69 | 67.00 | 63.88 | 64.31 | 00:00:00 | | 2000-10-09 | 1,459,500 | 64.88 | 66.19 | 64.88 | 66.00 | 00:00:00 | | 2000-10-10 | 2,073,300 | 67.50 | 68.94 | 67.00 | 68.50 | 00:00:00 | | 2000-10-11 | 2,221,500 | 68.75 | 70.00 | 67.37 | 68.38 | 00:00:00 | | 2000-10-12 | 3,327,900 | 68.75 | 71.00 | 68.75 | 68.75 | 00:00:00 | | 2000-10-13 | 1,870,800 | 68.87 | 68.87 | 65.87 | 66.06 | 00:00:00 | | 2000-10-16 | 2,162,400 | 66.00 | 66.00 | 64.12 | 65.00 | 00:00:00 | | 2000-10-17 | 1,536,900 | 65.00 | 66.38 | 64.75 | 64.75 | 00:00:00 | | 2000-10-18 | 1,274,100 | 65.00 | 65.50 | 63.50 | 63.75 | 00:00:00 | | 2000-10-19 | 1,588,200 | 63.94 | 65.44 | 63.13 | 63.56 | 00:00:00 | | 2000-10-20 | 1,420,500 | 63.75 | 65.44 | 63.50 | 65.19 | 00:00:00 | | 2000-10-23 | 1,420,800 | 65.44 | 65.62 | 63.81 | 64.50 | 00:00:00 | | 2000-10-24 | 1,857,600 | 64.63 | 64.88 | 62.38 | 62.44 | 00:00:00 | | 2000-10-25 | 2,697,600 | 62.69 | 63.31 | 61.19 | 61.31 | 00:00:00 | | 2000-10-26 | 2,340,600 | 61.81 | 63.13 | 61.81 | 62.06 | 00:00:00 | | 2000-10-27 | 2,008,200 | 61.81 | 62.00 | 60.00 | 60.75 | 00:00:00 | | 2000-10-30 | 4,714,800 | 60.75 | 62.19 | 60.38 | 61.69 | 00:00:00 | | 2000-10-31 | 2,078,700 | 62.19 | 62.62 | 61.19 | 62.00 | 00:00:00 | | 2000-11-01 | 2,495,400 | 63.00 | 64.69 | 63.00 | 63.75 | 00:00:00 | | 2000-11-02 | 4,121,100 | 63.13 | 64.00 | 62.25 | 63.38 | 00:00:00 | | 2000-11-03 | 2,594,700 | 63.44 | 64.00 | 62.69 | 62.81 | 00:00:00 | | 2000-11-06 | 9,777,600 | 58.88 | 60.69 | 58.12 | 60.38 | 00:00:00 | | 2000-11-07 | 4,842,600 | 60.44 | 61.94 | 60.44 | 61.37 | 00:00:00 | | 2000-11-08 | 3,027,300 | 61.37 | 61.88 | 60.81 | 60.88 | 00:00:00 | | 2000-11-09 | 4,118,100 | 61.56 | 61.75 | 60.06 | 60.75 | 00:00:00 | | 2000-11-10 | 2,848,500 | 60.81 | 61.69 | 60.81 | 61.19 | 00:00:00 | | 2000-11-13 | 4,603,500 | 61.37 | 62.50 | 61.37 | 61.56 | 00:00:00 | | 2000-11-14 | 2,195,100 | 61.75 | 62.38 | 61.25 | 61.94 | 00:00:00 | | 2000-11-15 | 2,480,700 | 62.50 | 62.87 | 62.31 | 62.81 | 00:00:00 | | 2000-11-16 | 3,120,600 | 62.94 | 63.44 | 62.56 | 62.94 | 00:00:00 | | 2000-11-17 | 1,216,800 | 62.94 | 62.94 | 62.06 | 62.19 | 00:00:00 | | 2000-11-20 | 2,904,600 | 62.50 | 62.87 | 61.81 | 61.94 | 00:00:00 | | 2000-11-21 | 2,262,900 | 62.31 | 63.31 | 62.31 | 62.81 | 00:00:00 | | 2000-11-22 | 1,513,500 | 62.50 | 63.38 | 62.38 | 63.25 | 00:00:00 | | 2000-11-24 | 1,838,700 | 63.00 | 63.13 | 62.31 | 62.81 | 00:00:00 | | 2000-11-27 | 3,276,000 | 63.19 | 65.00 | 62.50 | 64.44 | 00:00:00 | | 2000-11-28 | 1,692,600 | 64.19 | 64.88 | 63.25 | 63.25 | 00:00:00 | | 2000-11-29 | 4,018,800 | 63.50 | 63.62 | 61.81 | 62.06 | 00:00:00 | | 2000-11-30 | 2,937,000 | 62.06 | 62.81 | 60.62 | 61.25 | 00:00:00 | | 2000-12-01 | 4,812,600 | 62.00 | 62.62 | 61.31 | 61.81 | 00:00:00 | | 2000-12-04 | 1,879,200 | 61.75 | 63.06 | 61.75 | 62.25 | 00:00:00 | | 2000-12-05 | 1,684,500 | 62.25 | 62.81 | 59.94 | 60.25 | 00:00:00 | | 2000-12-06 | 3,311,700 | 60.25 | 60.50 | 58.69 | 60.25 | 00:00:00 | | 2000-12-07 | 2,551,200 | 60.25 | 60.88 | 59.25 | 59.38 | 00:00:00 | | 2000-12-08 | 2,212,800 | 59.50 | 60.13 | 58.31 | 60.00 | 00:00:00 | | 2000-12-11 | 1,937,400 | 60.50 | 61.12 | 59.94 | 60.50 | 00:00:00 | | 2000-12-12 | 1,679,400 | 60.25 | 61.31 | 60.13 | 61.06 | 00:00:00 | | 2000-12-13 | 1,144,200 | 61.25 | 61.75 | 60.62 | 60.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
