|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,038,200 | 66.48 | 66.49 | 64.60 | 65.14 | 00:00:00 | | 2010-01-12 | 5,338,700 | 64.48 | 64.48 | 62.37 | 62.53 | 00:00:00 | | 2010-01-13 | 4,254,900 | 62.70 | 63.10 | 61.00 | 62.94 | 00:00:00 | | 2010-01-14 | 1,725,600 | 62.89 | 63.21 | 62.31 | 63.01 | 00:00:00 | | 2010-01-15 | 3,831,200 | 62.89 | 63.41 | 61.11 | 62.43 | 00:00:00 | | 2010-01-19 | 2,006,800 | 62.13 | 63.04 | 61.65 | 63.04 | 00:00:00 | | 2010-01-20 | 2,369,800 | 62.25 | 62.38 | 60.86 | 62.04 | 00:00:00 | | 2010-01-21 | 5,539,500 | 62.30 | 62.77 | 59.91 | 60.19 | 00:00:00 | | 2010-01-22 | 6,095,600 | 59.75 | 61.50 | 58.69 | 58.69 | 00:00:00 | | 2010-01-25 | 3,809,900 | 59.46 | 60.58 | 59.46 | 59.99 | 00:00:00 | | 2010-01-26 | 4,413,900 | 59.11 | 60.42 | 58.42 | 59.09 | 00:00:00 | | 2010-01-27 | 7,760,000 | 59.65 | 61.75 | 57.20 | 58.89 | 00:00:00 | | 2010-01-28 | 3,651,200 | 59.26 | 59.46 | 57.47 | 57.87 | 00:00:00 | | 2010-01-29 | 5,221,900 | 58.43 | 59.86 | 57.36 | 57.79 | 00:00:00 | | 2010-02-01 | 3,604,000 | 58.45 | 59.89 | 58.18 | 59.72 | 00:00:00 | | 2010-02-02 | 3,454,400 | 59.66 | 61.28 | 59.66 | 61.21 | 00:00:00 | | 2010-02-03 | 2,446,100 | 60.90 | 61.17 | 59.60 | 60.07 | 00:00:00 | | 2010-02-04 | 5,146,400 | 59.75 | 59.76 | 56.99 | 57.32 | 00:00:00 | | 2010-02-05 | 6,737,000 | 57.56 | 58.04 | 55.89 | 57.98 | 00:00:00 | | 2010-02-08 | 3,301,600 | 57.91 | 58.48 | 56.91 | 57.03 | 00:00:00 | | 2010-02-09 | 4,966,400 | 58.05 | 58.94 | 57.31 | 57.69 | 00:00:00 | | 2010-02-10 | 4,739,300 | 57.69 | 58.65 | 56.56 | 57.87 | 00:00:00 | | 2010-02-11 | 2,757,300 | 57.88 | 59.20 | 57.53 | 59.03 | 00:00:00 | | 2010-02-12 | 3,918,300 | 58.00 | 58.83 | 57.63 | 58.42 | 00:00:00 | | 2010-02-16 | 3,241,500 | 59.82 | 60.62 | 59.20 | 60.46 | 00:00:00 | | 2010-02-17 | 3,294,800 | 60.82 | 61.26 | 60.26 | 60.76 | 00:00:00 | | 2010-02-18 | 3,206,100 | 60.54 | 61.14 | 59.65 | 60.68 | 00:00:00 | | 2010-02-19 | 2,453,200 | 60.51 | 61.09 | 60.00 | 60.84 | 00:00:00 | | 2010-02-22 | 2,135,800 | 61.31 | 61.31 | 59.93 | 60.13 | 00:00:00 | | 2010-02-23 | 2,750,800 | 59.78 | 59.94 | 58.37 | 58.73 | 00:00:00 | | 2010-02-24 | 2,211,100 | 58.97 | 59.52 | 58.34 | 59.00 | 00:00:00 | | 2010-02-25 | 2,873,300 | 57.99 | 58.71 | 57.01 | 58.66 | 00:00:00 | | 2010-02-26 | 2,587,200 | 58.73 | 59.08 | 58.22 | 58.80 | 00:00:00 | | 2010-03-01 | 2,388,100 | 59.14 | 60.11 | 59.13 | 60.00 | 00:00:00 | | 2010-03-02 | 3,557,000 | 60.33 | 61.00 | 59.98 | 60.22 | 00:00:00 | | 2010-03-03 | 2,888,300 | 60.49 | 61.05 | 60.37 | 60.55 | 00:00:00 | | 2010-03-04 | 2,807,800 | 60.69 | 60.89 | 59.81 | 60.42 | 00:00:00 | | 2010-03-05 | 3,403,600 | 60.99 | 61.58 | 60.64 | 61.54 | 00:00:00 | | 2010-03-08 | 2,120,900 | 61.69 | 61.81 | 60.62 | 61.25 | 00:00:00 | | 2010-03-09 | 3,453,800 | 60.83 | 60.97 | 60.06 | 60.50 | 00:00:00 | | 2010-03-10 | 2,898,400 | 60.36 | 61.57 | 60.36 | 61.27 | 00:00:00 | | 2010-03-11 | 2,358,300 | 60.91 | 61.17 | 60.50 | 60.95 | 00:00:00 | | 2010-03-12 | 1,628,900 | 61.32 | 61.66 | 61.00 | 61.26 | 00:00:00 | | 2010-03-15 | 3,022,800 | 60.87 | 61.08 | 60.03 | 60.43 | 00:00:00 | | 2010-03-16 | 3,079,600 | 60.78 | 61.76 | 60.34 | 61.65 | 00:00:00 | | 2010-03-17 | 2,901,900 | 62.02 | 63.11 | 61.99 | 62.65 | 00:00:00 | | 2010-03-18 | 2,830,400 | 62.45 | 62.54 | 60.80 | 61.66 | 00:00:00 | | 2010-03-19 | 4,020,300 | 61.89 | 62.13 | 60.46 | 61.19 | 00:00:00 | | 2010-03-22 | 2,495,900 | 60.49 | 61.63 | 60.28 | 61.38 | 00:00:00 | | 2010-03-23 | 2,575,500 | 61.23 | 61.63 | 60.79 | 61.43 | 00:00:00 | | 2010-03-24 | 2,614,100 | 60.92 | 61.89 | 60.65 | 61.44 | 00:00:00 | | 2010-03-25 | 2,397,500 | 62.02 | 62.02 | 60.17 | 60.25 | 00:00:00 | | 2010-03-26 | 3,241,000 | 60.64 | 60.81 | 59.33 | 59.67 | 00:00:00 | | 2010-03-29 | 3,434,500 | 60.10 | 61.44 | 59.73 | 61.08 | 00:00:00 | | 2010-03-30 | 3,512,000 | 61.25 | 62.39 | 60.82 | 62.12 | 00:00:00 | | 2010-03-31 | 2,894,800 | 62.23 | 63.15 | 61.80 | 62.55 | 00:00:00 | | 2010-04-01 | 3,490,300 | 63.08 | 64.24 | 63.06 | 63.70 | 00:00:00 | | 2010-04-05 | 3,479,800 | 64.27 | 64.61 | 64.00 | 64.28 | 00:00:00 | | 2010-04-06 | 3,332,700 | 64.01 | 64.52 | 63.85 | 64.29 | 00:00:00 | | 2010-04-07 | 3,658,400 | 64.13 | 64.23 | 62.77 | 63.07 | 00:00:00 | | 2010-04-08 | 4,151,700 | 62.59 | 64.49 | 61.97 | 64.19 | 00:00:00 | | 2010-04-09 | 3,072,900 | 64.77 | 65.15 | 64.31 | 64.75 | 00:00:00 | | 2010-04-12 | 2,136,700 | 65.21 | 65.58 | 64.77 | 65.28 | 00:00:00 | | 2010-04-13 | 3,057,300 | 65.25 | 65.60 | 63.93 | 65.07 | 00:00:00 | | 2010-04-14 | 3,735,300 | 65.61 | 66.15 | 64.44 | 65.56 | 00:00:00 | | 2010-04-15 | 3,384,400 | 65.50 | 65.50 | 64.34 | 64.91 | 00:00:00 | | 2010-04-16 | 3,824,400 | 64.41 | 64.96 | 62.84 | 63.65 | 00:00:00 | | 2010-04-19 | 2,813,700 | 62.99 | 63.55 | 62.25 | 63.48 | 00:00:00 | | 2010-04-20 | 3,790,400 | 63.90 | 65.77 | 63.90 | 65.30 | 00:00:00 | | 2010-04-21 | 2,560,300 | 65.18 | 65.53 | 64.17 | 64.75 | 00:00:00 | | 2010-04-22 | 2,857,400 | 63.40 | 64.33 | 63.05 | 64.20 | 00:00:00 | | 2010-04-23 | 3,318,800 | 64.25 | 65.53 | 63.65 | 65.53 | 00:00:00 | | 2010-04-26 | 2,617,600 | 65.41 | 65.90 | 64.97 | 65.35 | 00:00:00 | | 2010-04-27 | 3,566,300 | 64.87 | 66.22 | 63.28 | 63.35 | 00:00:00 | | 2010-04-28 | 5,040,100 | 64.27 | 64.95 | 62.34 | 63.67 | 00:00:00 | | 2010-04-29 | 3,370,000 | 64.12 | 64.84 | 63.39 | 64.32 | 00:00:00 | | 2010-04-30 | 4,564,800 | 64.41 | 64.75 | 62.08 | 63.55 | 00:00:00 | | 2010-05-03 | 3,108,300 | 63.93 | 64.62 | 62.72 | 64.03 | 00:00:00 | | 2010-05-04 | 3,679,400 | 63.22 | 63.29 | 61.01 | 62.38 | 00:00:00 | | 2010-05-05 | 6,901,600 | 61.14 | 62.39 | 60.06 | 61.41 | 00:00:00 | | 2010-05-06 | 9,138,000 | 60.80 | 61.20 | 55.05 | 58.21 | 00:00:00 | | 2010-05-07 | 6,259,700 | 58.31 | 58.59 | 56.00 | 56.74 | 00:00:00 | | 2010-05-10 | 7,148,800 | 59.47 | 60.46 | 58.21 | 59.95 | 00:00:00 | | 2010-05-11 | 5,100,800 | 58.97 | 60.19 | 58.27 | 58.61 | 00:00:00 | | 2010-05-12 | 4,588,200 | 58.97 | 59.36 | 57.82 | 58.84 | 00:00:00 | | 2010-05-13 | 5,771,900 | 58.78 | 58.94 | 57.71 | 58.00 | 00:00:00 | | 2010-05-14 | 4,986,800 | 57.34 | 57.43 | 55.23 | 56.06 | 00:00:00 | | 2010-05-17 | 4,410,700 | 56.37 | 56.63 | 53.92 | 55.50 | 00:00:00 | | 2010-05-18 | 5,298,900 | 56.44 | 57.02 | 54.81 | 55.20 | 00:00:00 | | 2010-05-19 | 5,325,600 | 54.76 | 55.46 | 53.56 | 55.00 | 00:00:00 | | 2010-05-20 | 6,482,000 | 53.59 | 53.59 | 51.43 | 51.52 | 00:00:00 | | 2010-05-21 | 6,102,600 | 50.44 | 53.33 | 50.10 | 52.91 | 00:00:00 | | 2010-05-24 | 4,529,100 | 52.68 | 52.68 | 51.25 | 51.28 | 00:00:00 | | 2010-05-25 | 5,379,100 | 49.76 | 52.37 | 49.50 | 52.24 | 00:00:00 | | 2010-05-26 | 3,962,200 | 53.17 | 53.25 | 51.39 | 51.62 | 00:00:00 | | 2010-05-27 | 3,818,700 | 53.00 | 54.63 | 52.89 | 54.55 | 00:00:00 | | 2010-05-28 | 3,976,600 | 54.30 | 54.64 | 52.82 | 53.20 | 00:00:00 | | 2010-06-01 | 4,488,800 | 52.36 | 53.10 | 50.39 | 50.49 | 00:00:00 | | 2010-06-02 | 4,136,800 | 50.33 | 52.13 | 49.88 | 52.13 | 00:00:00 | | 2010-06-03 | 3,076,500 | 52.25 | 52.80 | 51.44 | 52.59 | 00:00:00 | | 2010-06-04 | 3,405,500 | 51.39 | 52.21 | 50.12 | 50.50 | 00:00:00 | | 2010-06-07 | 3,693,100 | 50.68 | 51.95 | 50.21 | 50.37 | 00:00:00 | | 2010-06-08 | 6,024,100 | 49.79 | 50.10 | 48.70 | 49.69 | 00:00:00 | | 2010-06-09 | 4,202,100 | 50.17 | 51.46 | 49.61 | 49.88 | 00:00:00 | | 2010-06-10 | 4,571,200 | 51.05 | 52.70 | 50.88 | 52.66 | 00:00:00 | | 2010-06-11 | 3,109,600 | 51.78 | 53.57 | 51.78 | 53.45 | 00:00:00 | | 2010-06-14 | 4,235,800 | 54.19 | 54.75 | 53.56 | 53.67 | 00:00:00 | | 2010-06-15 | 2,612,700 | 54.24 | 55.39 | 53.97 | 55.31 | 00:00:00 | | 2010-06-16 | 2,510,200 | 54.85 | 55.48 | 54.57 | 55.00 | 00:00:00 | | 2010-06-17 | 3,510,100 | 55.15 | 55.21 | 54.17 | 54.69 | 00:00:00 | | 2010-06-18 | 4,057,200 | 54.90 | 56.22 | 54.27 | 56.18 | 00:00:00 | | 2010-06-21 | 3,593,600 | 57.09 | 57.45 | 55.59 | 56.01 | 00:00:00 | | 2010-06-22 | 4,328,000 | 55.90 | 56.06 | 54.34 | 54.51 | 00:00:00 | | 2010-06-23 | 3,992,200 | 54.46 | 55.47 | 53.97 | 55.07 | 00:00:00 | | 2010-06-24 | 4,527,700 | 54.82 | 54.98 | 53.38 | 53.73 | 00:00:00 | | 2010-06-25 | 3,181,800 | 53.96 | 54.48 | 53.11 | 53.80 | 00:00:00 | | 2010-06-28 | 3,179,000 | 53.79 | 53.84 | 52.67 | 52.97 | 00:00:00 | | 2010-06-29 | 4,094,700 | 52.18 | 52.21 | 50.78 | 50.95 | 00:00:00 | | 2010-06-30 | 4,065,400 | 51.03 | 51.86 | 50.21 | 50.34 | 00:00:00 | | 2010-07-01 | 5,958,100 | 49.82 | 50.74 | 48.71 | 49.96 | 00:00:00 | | 2010-07-02 | 2,873,500 | 50.17 | 50.76 | 49.64 | 50.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
