|
 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 | | 2010-07-02 | 2,873,500 | 50.17 | 50.76 | 49.64 | 50.08 | 00:00:00 | | 2010-07-06 | 4,341,000 | 51.20 | 51.92 | 50.30 | 50.95 | 00:00:00 | | 2010-07-07 | 3,716,800 | 51.29 | 53.22 | 51.23 | 53.22 | 00:00:00 | | 2010-07-08 | 2,817,200 | 53.79 | 54.11 | 52.76 | 54.10 | 00:00:00 | | 2010-07-09 | 2,932,000 | 54.04 | 54.11 | 52.63 | 53.23 | 00:00:00 | | 2010-07-12 | 2,288,300 | 53.05 | 53.69 | 52.70 | 53.69 | 00:00:00 | | 2010-07-13 | 2,439,900 | 54.39 | 54.74 | 53.99 | 54.35 | 00:00:00 | | 2010-07-14 | 2,707,900 | 53.96 | 54.49 | 53.33 | 53.59 | 00:00:00 | | 2010-07-15 | 3,314,600 | 53.90 | 53.90 | 52.42 | 53.32 | 00:00:00 | | 2010-07-16 | 3,320,600 | 52.49 | 52.88 | 51.26 | 51.49 | 00:00:00 | | 2010-07-19 | 2,036,600 | 51.88 | 52.38 | 51.49 | 51.83 | 00:00:00 | | 2010-07-20 | 3,433,400 | 51.05 | 52.93 | 51.00 | 52.88 | 00:00:00 | | 2010-07-21 | 5,432,200 | 53.59 | 53.59 | 50.41 | 50.89 | 00:00:00 | | 2010-07-22 | 5,847,900 | 51.46 | 52.89 | 51.34 | 52.20 | 00:00:00 | | 2010-07-23 | 4,835,700 | 52.04 | 52.94 | 51.32 | 52.70 | 00:00:00 | | 2010-07-26 | 5,053,200 | 52.61 | 53.06 | 52.20 | 52.78 | 00:00:00 | | 2010-07-27 | 6,413,500 | 52.90 | 53.36 | 52.41 | 53.30 | 00:00:00 | | 2010-07-28 | 7,073,800 | 53.11 | 53.94 | 52.01 | 52.47 | 00:00:00 | | 2010-07-29 | 6,356,100 | 52.51 | 54.03 | 52.49 | 53.85 | 00:00:00 | | 2010-07-30 | 4,471,300 | 53.37 | 53.91 | 52.94 | 53.59 | 00:00:00 | | 2010-08-02 | 4,416,700 | 54.63 | 56.08 | 54.52 | 55.94 | 00:00:00 | | 2010-08-03 | 3,469,400 | 56.06 | 56.15 | 55.07 | 56.08 | 00:00:00 | | 2010-08-04 | 2,955,600 | 56.20 | 56.56 | 55.74 | 56.50 | 00:00:00 | | 2010-08-05 | 2,146,900 | 56.00 | 56.59 | 55.79 | 56.31 | 00:00:00 | | 2010-08-06 | 2,565,400 | 55.82 | 56.19 | 54.65 | 55.59 | 00:00:00 | | 2010-08-09 | 2,188,600 | 56.07 | 56.20 | 55.31 | 56.06 | 00:00:00 | | 2010-08-10 | 2,799,900 | 55.07 | 55.95 | 54.65 | 55.56 | 00:00:00 | | 2010-08-11 | 2,922,500 | 54.41 | 54.51 | 53.04 | 53.40 | 00:00:00 | | 2010-08-12 | 2,148,500 | 52.37 | 53.48 | 52.28 | 53.16 | 00:00:00 | | 2010-08-13 | 1,974,900 | 52.88 | 53.74 | 52.73 | 52.77 | 00:00:00 | | 2010-08-16 | 3,097,200 | 52.49 | 52.76 | 52.05 | 52.62 | 00:00:00 | | 2010-08-17 | 2,891,800 | 53.40 | 53.62 | 52.78 | 53.44 | 00:00:00 | | 2010-08-18 | 2,821,600 | 53.37 | 53.37 | 52.20 | 52.90 | 00:00:00 | | 2010-08-19 | 3,815,700 | 52.51 | 52.74 | 51.89 | 51.99 | 00:00:00 | | 2010-08-20 | 2,753,200 | 51.44 | 52.00 | 50.96 | 51.24 | 00:00:00 | | 2010-08-23 | 1,827,500 | 51.18 | 51.72 | 51.02 | 51.23 | 00:00:00 | | 2010-08-24 | 4,278,500 | 50.55 | 50.99 | 50.12 | 50.21 | 00:00:00 | | 2010-08-25 | 4,447,300 | 49.99 | 50.66 | 49.79 | 50.41 | 00:00:00 | | 2010-08-26 | 2,484,600 | 50.76 | 51.02 | 49.80 | 49.88 | 00:00:00 | | 2010-08-27 | 2,583,500 | 50.20 | 51.56 | 49.60 | 51.46 | 00:00:00 | | 2010-08-30 | 2,078,800 | 51.18 | 51.49 | 50.49 | 50.52 | 00:00:00 | | 2010-08-31 | 2,130,000 | 50.27 | 50.90 | 49.81 | 50.25 | 00:00:00 | | 2010-09-01 | 3,480,600 | 51.32 | 53.19 | 51.18 | 53.11 | 00:00:00 | | 2010-09-02 | 4,279,000 | 53.42 | 54.91 | 53.25 | 54.89 | 00:00:00 | | 2010-09-03 | 2,439,500 | 55.14 | 55.44 | 54.49 | 55.29 | 00:00:00 | | 2010-09-07 | 4,560,000 | 54.82 | 54.82 | 53.00 | 53.38 | 00:00:00 | | 2010-09-08 | 2,892,100 | 53.36 | 54.80 | 53.25 | 54.30 | 00:00:00 | | 2010-09-09 | 2,417,000 | 54.98 | 55.16 | 53.86 | 54.12 | 00:00:00 | | 2010-09-10 | 2,631,800 | 54.54 | 55.08 | 54.30 | 54.42 | 00:00:00 | | 2010-09-13 | 3,728,100 | 55.32 | 55.32 | 54.37 | 54.49 | 00:00:00 | | 2010-09-14 | 3,363,200 | 54.28 | 55.07 | 53.84 | 54.80 | 00:00:00 | | 2010-09-15 | 2,960,800 | 54.39 | 55.23 | 54.00 | 55.00 | 00:00:00 | | 2010-09-16 | 3,797,600 | 54.59 | 55.88 | 54.44 | 55.82 | 00:00:00 | | 2010-09-17 | 5,242,400 | 56.12 | 56.24 | 54.95 | 54.97 | 00:00:00 | | 2010-09-20 | 3,403,500 | 55.25 | 56.85 | 55.18 | 56.67 | 00:00:00 | | 2010-09-21 | 2,781,000 | 56.31 | 56.86 | 55.31 | 56.14 | 00:00:00 | | 2010-09-22 | 3,373,900 | 56.25 | 57.93 | 56.24 | 56.40 | 00:00:00 | | 2010-09-23 | 2,199,400 | 55.68 | 56.72 | 55.46 | 56.05 | 00:00:00 | | 2010-09-24 | 2,568,500 | 56.91 | 58.17 | 56.54 | 57.81 | 00:00:00 | | 2010-09-27 | 2,783,700 | 57.81 | 57.89 | 57.46 | 57.67 | 00:00:00 | | 2010-09-28 | 3,970,000 | 57.74 | 58.47 | 57.18 | 58.19 | 00:00:00 | | 2010-09-29 | 3,007,000 | 58.12 | 59.35 | 57.86 | 58.78 | 00:00:00 | | 2010-09-30 | 3,426,000 | 59.35 | 59.79 | 58.13 | 59.12 | 00:00:00 | | 2010-10-01 | 4,560,300 | 60.00 | 61.12 | 59.99 | 60.92 | 00:00:00 | | 2010-10-04 | 4,384,400 | 60.62 | 60.97 | 59.23 | 59.49 | 00:00:00 | | 2010-10-05 | 5,033,600 | 60.69 | 62.18 | 60.65 | 61.42 | 00:00:00 | | 2010-10-06 | 2,758,700 | 61.15 | 62.29 | 61.15 | 61.61 | 00:00:00 | | 2010-10-07 | 2,709,800 | 62.20 | 62.33 | 60.88 | 61.81 | 00:00:00 | | 2010-10-08 | 2,830,800 | 61.76 | 62.74 | 61.51 | 62.53 | 00:00:00 | | 2010-10-11 | 2,146,300 | 62.52 | 63.56 | 62.52 | 63.04 | 00:00:00 | | 2010-10-12 | 1,910,800 | 62.71 | 62.98 | 61.85 | 62.67 | 00:00:00 | | 2010-10-13 | 2,534,500 | 63.00 | 63.73 | 62.90 | 63.37 | 00:00:00 | | 2010-10-14 | 2,446,800 | 63.30 | 63.78 | 62.38 | 62.75 | 00:00:00 | | 2010-10-15 | 3,414,400 | 63.52 | 64.04 | 62.77 | 63.83 | 00:00:00 | | 2010-10-18 | 2,769,500 | 63.71 | 64.68 | 63.43 | 64.36 | 00:00:00 | | 2010-10-19 | 3,336,100 | 63.52 | 63.75 | 62.07 | 62.27 | 00:00:00 | | 2010-10-20 | 2,416,000 | 62.58 | 63.84 | 62.38 | 63.28 | 00:00:00 | | 2010-10-21 | 2,789,700 | 63.54 | 64.48 | 62.58 | 63.12 | 00:00:00 | | 2010-10-22 | 2,603,900 | 63.22 | 63.68 | 62.48 | 63.25 | 00:00:00 | | 2010-10-25 | 3,625,800 | 63.80 | 64.10 | 62.46 | 62.55 | 00:00:00 | | 2010-10-26 | 3,274,900 | 62.09 | 62.84 | 61.43 | 62.51 | 00:00:00 | | 2010-10-27 | 4,590,200 | 63.19 | 64.41 | 61.30 | 62.51 | 00:00:00 | | 2010-10-28 | 2,205,400 | 63.18 | 63.75 | 62.91 | 63.23 | 00:00:00 | | 2010-10-29 | 2,074,700 | 62.89 | 63.48 | 62.57 | 63.03 | 00:00:00 | | 2010-11-01 | 3,019,100 | 63.72 | 64.67 | 63.72 | 64.10 | 00:00:00 | | 2010-11-02 | 3,206,800 | 64.83 | 65.97 | 64.75 | 65.28 | 00:00:00 | | 2010-11-03 | 4,616,900 | 65.55 | 66.75 | 65.22 | 66.44 | 00:00:00 | | 2010-11-04 | 6,086,000 | 69.25 | 69.90 | 68.89 | 69.25 | 00:00:00 | | 2010-11-05 | 4,563,800 | 69.28 | 70.23 | 69.09 | 69.98 | 00:00:00 | | 2010-11-08 | 3,184,600 | 69.67 | 70.85 | 69.44 | 70.47 | 00:00:00 | | 2010-11-09 | 3,386,600 | 70.96 | 71.22 | 69.18 | 69.66 | 00:00:00 | | 2010-11-10 | 3,055,300 | 70.15 | 71.53 | 69.11 | 71.53 | 00:00:00 | | 2010-11-11 | 2,867,100 | 70.82 | 71.99 | 69.50 | 71.90 | 00:00:00 | | 2010-11-12 | 4,056,900 | 71.01 | 71.04 | 69.15 | 70.06 | 00:00:00 | | 2010-11-15 | 2,711,100 | 70.63 | 70.67 | 69.53 | 69.53 | 00:00:00 | | 2010-11-16 | 4,011,600 | 68.75 | 68.75 | 67.20 | 67.78 | 00:00:00 | | 2010-11-17 | 3,561,600 | 67.13 | 68.69 | 66.51 | 67.82 | 00:00:00 | | 2010-11-18 | 2,764,000 | 68.83 | 70.39 | 68.83 | 69.99 | 00:00:00 | | 2010-11-19 | 3,003,900 | 69.76 | 70.48 | 69.14 | 70.40 | 00:00:00 | | 2010-11-22 | 2,002,900 | 69.78 | 70.00 | 68.42 | 69.69 | 00:00:00 | | 2010-11-23 | 3,211,400 | 68.90 | 69.33 | 68.39 | 69.05 | 00:00:00 | | 2010-11-24 | 2,432,200 | 69.39 | 70.97 | 69.35 | 70.94 | 00:00:00 | | 2010-11-26 | 1,068,200 | 70.08 | 70.29 | 69.33 | 69.78 | 00:00:00 | | 2010-11-29 | 2,695,000 | 69.38 | 70.42 | 67.87 | 70.12 | 00:00:00 | | 2010-11-30 | 2,607,800 | 69.39 | 70.65 | 69.12 | 70.05 | 00:00:00 | | 2010-12-01 | 3,238,000 | 71.59 | 73.39 | 71.46 | 73.14 | 00:00:00 | | 2010-12-02 | 2,486,900 | 73.10 | 74.55 | 73.10 | 74.29 | 00:00:00 | | 2010-12-03 | 3,369,400 | 73.93 | 74.75 | 73.83 | 74.30 | 00:00:00 | | 2010-12-06 | 4,098,500 | 74.42 | 74.50 | 73.18 | 74.00 | 00:00:00 | | 2010-12-07 | 3,977,300 | 74.82 | 76.37 | 74.66 | 75.44 | 00:00:00 | | 2010-12-08 | 2,692,900 | 75.70 | 75.86 | 73.60 | 74.34 | 00:00:00 | | 2010-12-09 | 2,170,300 | 75.07 | 75.07 | 73.61 | 73.95 | 00:00:00 | | 2010-12-10 | 1,862,700 | 74.32 | 74.73 | 73.97 | 74.52 | 00:00:00 | | 2010-12-13 | 2,593,600 | 74.72 | 75.27 | 73.93 | 74.12 | 00:00:00 | | 2010-12-14 | 2,801,600 | 74.19 | 74.54 | 73.62 | 74.09 | 00:00:00 | | 2010-12-15 | 2,468,900 | 73.77 | 74.37 | 72.91 | 73.21 | 00:00:00 | | 2010-12-16 | 2,876,800 | 73.45 | 74.44 | 72.57 | 74.42 | 00:00:00 | | 2010-12-17 | 4,436,700 | 74.75 | 75.91 | 74.47 | 75.44 | 00:00:00 | | 2010-12-20 | 3,171,500 | 74.99 | 75.29 | 74.25 | 74.60 | 00:00:00 | | 2010-12-21 | 2,219,100 | 74.73 | 76.05 | 74.57 | 76.01 | 00:00:00 | | 2010-12-22 | 2,134,700 | 75.98 | 76.54 | 75.51 | 76.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
