|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 7,493,800 | 60.01 | 61.92 | 56.44 | 60.86 | 00:00:00 | 2009-01-29 | 4,377,400 | 59.82 | 60.20 | 56.74 | 56.95 | 00:00:00 | 2009-01-30 | 5,124,000 | 58.20 | 58.98 | 55.30 | 55.61 | 00:00:00 | 2009-02-02 | 4,362,800 | 54.15 | 55.00 | 53.23 | 53.72 | 00:00:00 | 2009-02-03 | 4,434,200 | 53.67 | 55.70 | 53.47 | 55.42 | 00:00:00 | 2009-02-04 | 3,868,000 | 55.80 | 57.72 | 55.20 | 56.43 | 00:00:00 | 2009-02-05 | 4,550,100 | 56.10 | 58.66 | 54.92 | 58.36 | 00:00:00 | 2009-02-06 | 3,354,800 | 57.43 | 60.90 | 56.79 | 60.45 | 00:00:00 | 2009-02-09 | 4,742,400 | 61.49 | 63.39 | 60.20 | 60.72 | 00:00:00 | 2009-02-10 | 3,552,500 | 60.82 | 62.46 | 56.44 | 57.07 | 00:00:00 | 2009-02-11 | 2,653,000 | 57.81 | 58.48 | 55.87 | 57.17 | 00:00:00 | 2009-02-12 | 3,482,700 | 56.54 | 56.71 | 54.26 | 56.36 | 00:00:00 | 2009-02-13 | 3,440,000 | 56.78 | 59.53 | 56.54 | 58.41 | 00:00:00 | 2009-02-17 | 4,186,700 | 57.19 | 57.19 | 52.43 | 52.59 | 00:00:00 | 2009-02-18 | 4,501,500 | 53.29 | 53.73 | 50.90 | 51.78 | 00:00:00 | 2009-02-19 | 5,706,100 | 54.38 | 54.86 | 51.77 | 52.17 | 00:00:00 | 2009-02-20 | 4,280,100 | 50.34 | 52.65 | 50.06 | 51.59 | 00:00:00 | 2009-02-23 | 4,127,100 | 52.36 | 53.45 | 49.58 | 49.99 | 00:00:00 | 2009-02-24 | 5,390,400 | 50.79 | 52.58 | 49.71 | 52.35 | 00:00:00 | 2009-02-25 | 4,630,000 | 52.00 | 53.77 | 50.08 | 52.17 | 00:00:00 | 2009-02-26 | 4,114,900 | 53.16 | 55.63 | 52.66 | 53.83 | 00:00:00 | 2009-02-27 | 5,485,500 | 51.62 | 56.50 | 51.37 | 54.69 | 00:00:00 | 2009-03-02 | 7,156,700 | 52.62 | 54.64 | 51.71 | 51.84 | 00:00:00 | 2009-03-03 | 6,021,800 | 52.73 | 53.90 | 51.15 | 51.60 | 00:00:00 | 2009-03-04 | 6,965,700 | 54.00 | 56.46 | 53.11 | 55.15 | 00:00:00 | 2009-03-05 | 6,624,200 | 53.99 | 55.93 | 52.06 | 52.71 | 00:00:00 | 2009-03-06 | 7,282,300 | 53.64 | 55.90 | 52.61 | 54.74 | 00:00:00 | 2009-03-09 | 6,980,200 | 54.64 | 56.80 | 53.28 | 53.96 | 00:00:00 | 2009-03-10 | 7,977,100 | 55.60 | 58.72 | 54.96 | 58.37 | 00:00:00 | 2009-03-11 | 5,651,900 | 58.20 | 58.88 | 55.60 | 57.17 | 00:00:00 | 2009-03-12 | 5,267,700 | 57.43 | 59.48 | 56.83 | 59.02 | 00:00:00 | 2009-03-13 | 7,544,100 | 59.33 | 61.27 | 57.80 | 58.65 | 00:00:00 | 2009-03-16 | 4,479,700 | 58.10 | 60.87 | 57.07 | 58.87 | 00:00:00 | 2009-03-17 | 4,892,800 | 59.06 | 61.97 | 58.19 | 61.97 | 00:00:00 | 2009-03-18 | 7,179,600 | 61.09 | 61.10 | 57.88 | 60.23 | 00:00:00 | 2009-03-19 | 7,273,300 | 62.47 | 65.98 | 62.03 | 64.82 | 00:00:00 | 2009-03-20 | 5,337,100 | 65.28 | 65.40 | 61.00 | 61.80 | 00:00:00 | 2009-03-23 | 6,248,400 | 63.98 | 66.84 | 63.57 | 66.30 | 00:00:00 | 2009-03-24 | 3,891,600 | 65.01 | 65.98 | 63.27 | 65.02 | 00:00:00 | 2009-03-25 | 5,264,900 | 64.27 | 64.99 | 62.43 | 64.35 | 00:00:00 | 2009-03-26 | 5,006,800 | 64.94 | 65.12 | 62.85 | 63.59 | 00:00:00 | 2009-03-27 | 6,358,900 | 61.89 | 62.30 | 57.77 | 58.23 | 00:00:00 | 2009-03-30 | 4,767,700 | 56.19 | 57.17 | 54.13 | 55.18 | 00:00:00 | 2009-03-31 | 5,076,700 | 56.63 | 56.63 | 54.06 | 54.20 | 00:00:00 | 2009-04-01 | 4,910,800 | 53.06 | 55.99 | 52.43 | 55.48 | 00:00:00 | 2009-04-02 | 4,498,300 | 57.75 | 60.12 | 57.51 | 58.47 | 00:00:00 | 2009-04-03 | 3,998,100 | 58.20 | 60.31 | 57.75 | 59.76 | 00:00:00 | 2009-04-06 | 3,434,500 | 58.44 | 58.44 | 56.42 | 57.80 | 00:00:00 | 2009-04-07 | 3,317,200 | 56.51 | 57.23 | 55.61 | 56.28 | 00:00:00 | 2009-04-08 | 3,804,500 | 55.70 | 57.71 | 54.38 | 57.65 | 00:00:00 | 2009-04-09 | 3,749,800 | 59.95 | 60.34 | 57.13 | 58.44 | 00:00:00 | 2009-04-13 | 3,881,500 | 56.58 | 58.36 | 55.31 | 57.83 | 00:00:00 | 2009-04-14 | 3,484,200 | 57.04 | 58.82 | 56.64 | 57.10 | 00:00:00 | 2009-04-15 | 4,078,100 | 56.76 | 58.24 | 55.08 | 55.85 | 00:00:00 | 2009-04-16 | 3,647,900 | 56.51 | 56.59 | 54.56 | 55.80 | 00:00:00 | 2009-04-17 | 5,170,600 | 55.91 | 56.69 | 54.89 | 55.09 | 00:00:00 | 2009-04-20 | 5,472,900 | 53.99 | 54.00 | 50.37 | 50.64 | 00:00:00 | 2009-04-21 | 6,254,700 | 50.37 | 51.50 | 49.87 | 50.49 | 00:00:00 | 2009-04-22 | 6,398,300 | 49.96 | 51.41 | 49.72 | 50.41 | 00:00:00 | 2009-04-23 | 5,507,800 | 51.00 | 52.67 | 50.81 | 52.57 | 00:00:00 | 2009-04-24 | 6,685,500 | 54.02 | 57.18 | 54.01 | 56.17 | 00:00:00 | 2009-04-27 | 6,506,800 | 53.83 | 56.85 | 53.67 | 54.96 | 00:00:00 | 2009-04-28 | 3,615,400 | 54.92 | 55.71 | 53.90 | 54.89 | 00:00:00 | 2009-04-29 | 6,194,100 | 56.72 | 58.70 | 54.93 | 56.84 | 00:00:00 | 2009-04-30 | 5,040,000 | 57.21 | 57.59 | 54.15 | 54.79 | 00:00:00 | 2009-05-01 | 4,843,000 | 54.84 | 56.30 | 54.84 | 56.19 | 00:00:00 | 2009-05-04 | 3,999,700 | 56.80 | 60.00 | 56.19 | 60.00 | 00:00:00 | 2009-05-05 | 2,873,700 | 59.28 | 60.00 | 57.79 | 59.44 | 00:00:00 | 2009-05-06 | 4,494,600 | 60.50 | 62.10 | 60.46 | 61.64 | 00:00:00 | 2009-05-07 | 5,957,200 | 63.40 | 64.10 | 59.91 | 60.87 | 00:00:00 | 2009-05-08 | 5,241,600 | 61.12 | 63.70 | 61.12 | 63.36 | 00:00:00 | 2009-05-11 | 4,679,800 | 62.53 | 64.64 | 61.27 | 63.70 | 00:00:00 | 2009-05-12 | 3,905,600 | 65.38 | 66.20 | 62.67 | 63.91 | 00:00:00 | 2009-05-13 | 5,287,700 | 62.90 | 63.43 | 59.29 | 59.91 | 00:00:00 | 2009-05-14 | 3,283,800 | 59.35 | 60.59 | 58.05 | 59.89 | 00:00:00 | 2009-05-15 | 4,062,400 | 59.19 | 60.14 | 57.53 | 58.18 | 00:00:00 | 2009-05-18 | 3,211,200 | 59.36 | 61.09 | 59.19 | 60.75 | 00:00:00 | 2009-05-19 | 3,607,900 | 61.21 | 62.78 | 60.06 | 61.91 | 00:00:00 | 2009-05-20 | 4,957,600 | 63.05 | 65.43 | 62.72 | 62.95 | 00:00:00 | 2009-05-21 | 3,865,200 | 61.63 | 61.93 | 60.10 | 60.81 | 00:00:00 | 2009-05-22 | 2,845,600 | 61.37 | 61.84 | 60.00 | 60.02 | 00:00:00 | 2009-05-26 | 6,038,100 | 59.26 | 61.24 | 58.21 | 61.16 | 00:00:00 | 2009-05-27 | 3,661,900 | 61.91 | 62.82 | 61.08 | 61.38 | 00:00:00 | 2009-05-28 | 6,031,600 | 62.12 | 66.05 | 61.05 | 65.65 | 00:00:00 | 2009-05-29 | 5,386,700 | 66.61 | 67.50 | 65.72 | 66.59 | 00:00:00 | 2009-06-01 | 6,637,200 | 67.93 | 69.74 | 67.65 | 68.04 | 00:00:00 | 2009-06-02 | 25,610,800 | 67.60 | 67.98 | 59.39 | 60.30 | 00:00:00 | 2009-06-03 | 14,734,200 | 60.78 | 60.93 | 56.48 | 57.33 | 00:00:00 | 2009-06-04 | 9,410,400 | 58.90 | 60.60 | 58.42 | 59.66 | 00:00:00 | 2009-06-05 | 5,559,400 | 60.24 | 60.61 | 57.94 | 59.17 | 00:00:00 | 2009-06-08 | 4,264,300 | 58.39 | 58.48 | 56.58 | 57.77 | 00:00:00 | 2009-06-09 | 3,958,800 | 58.89 | 59.59 | 57.77 | 58.93 | 00:00:00 | 2009-06-10 | 4,634,700 | 60.16 | 60.63 | 58.66 | 59.98 | 00:00:00 | 2009-06-11 | 4,487,800 | 60.19 | 61.50 | 59.60 | 60.57 | 00:00:00 | 2009-06-12 | 3,647,900 | 59.42 | 59.87 | 58.60 | 59.58 | 00:00:00 | 2009-06-15 | 5,255,900 | 58.16 | 58.89 | 57.22 | 57.71 | 00:00:00 | 2009-06-16 | 4,940,400 | 58.69 | 59.34 | 57.05 | 57.71 | 00:00:00 | 2009-06-17 | 14,364,400 | 56.88 | 57.07 | 52.68 | 53.13 | 00:00:00 | 2009-06-18 | 9,078,200 | 54.43 | 54.90 | 53.52 | 54.00 | 00:00:00 | 2009-06-19 | 8,422,400 | 54.43 | 54.43 | 52.46 | 53.21 | 00:00:00 | 2009-06-22 | 5,964,800 | 52.06 | 52.28 | 50.17 | 50.46 | 00:00:00 | 2009-06-23 | 5,604,600 | 51.65 | 52.47 | 50.92 | 52.30 | 00:00:00 | 2009-06-24 | 6,436,700 | 52.58 | 53.66 | 52.00 | 53.12 | 00:00:00 | 2009-06-25 | 5,444,300 | 53.42 | 54.81 | 52.96 | 54.63 | 00:00:00 | 2009-06-26 | 8,691,000 | 54.16 | 54.80 | 53.98 | 54.28 | 00:00:00 | 2009-06-29 | 5,263,800 | 54.90 | 55.67 | 54.11 | 54.44 | 00:00:00 | 2009-06-30 | 6,069,400 | 53.99 | 54.85 | 52.50 | 53.75 | 00:00:00 | 2009-07-01 | 7,387,200 | 54.50 | 54.75 | 52.28 | 53.11 | 00:00:00 | 2009-07-02 | 9,267,100 | 51.66 | 53.11 | 49.29 | 49.65 | 00:00:00 | 2009-07-06 | 6,573,600 | 48.08 | 48.68 | 46.91 | 48.62 | 00:00:00 | 2009-07-07 | 10,137,400 | 49.33 | 49.59 | 48.06 | 48.74 | 00:00:00 | 2009-07-08 | 9,498,100 | 48.69 | 49.38 | 46.85 | 48.00 | 00:00:00 | 2009-07-09 | 5,774,700 | 48.66 | 49.03 | 47.91 | 48.57 | 00:00:00 | 2009-07-10 | 6,291,600 | 47.32 | 47.60 | 46.33 | 47.50 | 00:00:00 | 2009-07-13 | 5,175,200 | 48.00 | 48.63 | 46.73 | 48.61 | 00:00:00 | 2009-07-14 | 4,069,800 | 49.28 | 49.98 | 48.64 | 49.35 | 00:00:00 | 2009-07-15 | 4,972,600 | 50.15 | 51.23 | 50.11 | 50.85 | 00:00:00 | 2009-07-16 | 4,607,600 | 50.52 | 51.18 | 49.85 | 50.92 | 00:00:00 | 2009-07-17 | 5,545,200 | 50.95 | 50.99 | 49.85 | 50.28 | 00:00:00 | 2009-07-20 | 4,462,700 | 51.06 | 52.09 | 50.81 | 51.98 | 00:00:00 | 2009-07-21 | 4,338,800 | 52.78 | 53.04 | 51.62 | 52.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|