|
 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 | | 2010-12-22 | 2,134,700 | 75.98 | 76.54 | 75.51 | 76.18 | 00:00:00 | | 2010-12-23 | 1,586,600 | 75.74 | 76.02 | 75.43 | 75.84 | 00:00:00 | | 2010-12-27 | 1,196,600 | 75.38 | 75.49 | 74.63 | 75.27 | 00:00:00 | | 2010-12-28 | 1,523,600 | 75.64 | 75.64 | 74.94 | 75.12 | 00:00:00 | | 2010-12-29 | 2,713,500 | 75.59 | 76.53 | 75.08 | 76.44 | 00:00:00 | | 2010-12-30 | 1,830,300 | 76.50 | 76.98 | 76.22 | 76.44 | 00:00:00 | | 2010-12-31 | 1,286,900 | 76.44 | 76.90 | 75.85 | 76.54 | 00:00:00 | | 2011-01-03 | 2,124,900 | 77.94 | 78.39 | 77.09 | 77.42 | 00:00:00 | | 2011-01-04 | 2,724,200 | 78.17 | 78.36 | 77.20 | 77.75 | 00:00:00 | | 2011-01-05 | 4,138,400 | 78.27 | 79.52 | 77.36 | 79.47 | 00:00:00 | | 2011-01-06 | 2,872,600 | 80.27 | 80.45 | 78.70 | 79.21 | 00:00:00 | | 2011-01-07 | 2,739,900 | 79.19 | 79.34 | 78.11 | 79.17 | 00:00:00 | | 2011-01-10 | 4,777,300 | 79.18 | 79.26 | 77.00 | 77.99 | 00:00:00 | | 2011-01-11 | 4,838,400 | 78.57 | 81.61 | 78.41 | 80.99 | 00:00:00 | | 2011-01-12 | 3,578,400 | 82.23 | 82.38 | 79.80 | 80.19 | 00:00:00 | | 2011-01-13 | 3,082,300 | 80.89 | 81.07 | 79.44 | 79.92 | 00:00:00 | | 2011-01-14 | 3,047,700 | 79.95 | 82.33 | 79.67 | 82.13 | 00:00:00 | | 2011-01-18 | 2,690,300 | 82.72 | 82.75 | 81.93 | 82.03 | 00:00:00 | | 2011-01-19 | 3,046,500 | 82.16 | 82.47 | 80.36 | 80.50 | 00:00:00 | | 2011-01-20 | 4,155,600 | 79.95 | 80.04 | 77.76 | 79.44 | 00:00:00 | | 2011-01-21 | 3,841,400 | 79.02 | 80.14 | 78.41 | 78.65 | 00:00:00 | | 2011-01-24 | 3,357,200 | 78.74 | 79.29 | 78.36 | 78.94 | 00:00:00 | | 2011-01-25 | 4,934,000 | 78.58 | 78.75 | 76.29 | 77.17 | 00:00:00 | | 2011-01-26 | 5,064,600 | 76.79 | 79.77 | 76.00 | 79.35 | 00:00:00 | | 2011-01-27 | 2,928,200 | 79.58 | 79.91 | 78.45 | 79.25 | 00:00:00 | | 2011-01-28 | 6,961,300 | 78.93 | 82.23 | 78.25 | 81.51 | 00:00:00 | | 2011-01-31 | 4,187,400 | 81.70 | 84.19 | 81.46 | 84.12 | 00:00:00 | | 2011-02-01 | 4,082,400 | 84.32 | 86.12 | 84.31 | 85.36 | 00:00:00 | | 2011-02-02 | 2,555,000 | 84.83 | 85.20 | 83.76 | 83.88 | 00:00:00 | | 2011-02-03 | 2,533,000 | 83.71 | 84.00 | 81.75 | 83.14 | 00:00:00 | | 2011-02-04 | 2,892,200 | 84.35 | 84.35 | 81.91 | 82.34 | 00:00:00 | | 2011-02-07 | 2,045,000 | 82.66 | 83.91 | 82.53 | 83.15 | 00:00:00 | | 2011-02-08 | 2,387,500 | 82.80 | 82.81 | 81.77 | 82.67 | 00:00:00 | | 2011-02-09 | 2,984,100 | 82.15 | 82.47 | 79.86 | 80.09 | 00:00:00 | | 2011-02-10 | 1,790,100 | 79.89 | 81.40 | 79.75 | 81.29 | 00:00:00 | | 2011-02-11 | 2,590,000 | 81.09 | 81.29 | 79.88 | 80.60 | 00:00:00 | | 2011-02-14 | 2,371,500 | 80.49 | 82.45 | 80.33 | 82.33 | 00:00:00 | | 2011-02-15 | 1,559,400 | 82.07 | 82.27 | 81.00 | 81.19 | 00:00:00 | | 2011-02-16 | 2,651,500 | 81.60 | 83.98 | 81.41 | 83.84 | 00:00:00 | | 2011-02-17 | 2,278,700 | 83.69 | 84.42 | 82.82 | 84.13 | 00:00:00 | | 2011-02-18 | 2,870,100 | 83.92 | 85.02 | 83.27 | 85.00 | 00:00:00 | | 2011-02-22 | 4,140,800 | 84.35 | 85.00 | 80.63 | 80.76 | 00:00:00 | | 2011-02-23 | 5,061,000 | 81.10 | 85.21 | 81.10 | 84.95 | 00:00:00 | | 2011-02-24 | 4,133,900 | 84.69 | 85.40 | 82.82 | 83.73 | 00:00:00 | | 2011-02-25 | 3,486,000 | 84.04 | 84.85 | 82.79 | 84.80 | 00:00:00 | | 2011-02-28 | 3,767,400 | 85.50 | 87.03 | 85.00 | 87.03 | 00:00:00 | | 2011-03-01 | 4,270,000 | 87.17 | 87.40 | 84.00 | 84.66 | 00:00:00 | | 2011-03-02 | 2,335,800 | 84.65 | 84.95 | 83.00 | 84.51 | 00:00:00 | | 2011-03-03 | 2,224,100 | 85.44 | 85.69 | 84.40 | 85.20 | 00:00:00 | | 2011-03-04 | 2,614,400 | 85.40 | 85.50 | 83.63 | 84.24 | 00:00:00 | | 2011-03-07 | 2,050,600 | 84.95 | 85.97 | 83.55 | 84.36 | 00:00:00 | | 2011-03-08 | 2,693,200 | 84.36 | 84.53 | 82.35 | 83.81 | 00:00:00 | | 2011-03-09 | 1,987,100 | 83.29 | 84.18 | 82.66 | 83.10 | 00:00:00 | | 2011-03-10 | 5,482,000 | 81.74 | 81.97 | 78.66 | 78.74 | 00:00:00 | | 2011-03-11 | 3,872,200 | 78.13 | 80.72 | 78.00 | 80.18 | 00:00:00 | | 2011-03-14 | 2,563,500 | 79.29 | 79.68 | 78.26 | 79.35 | 00:00:00 | | 2011-03-15 | 3,127,600 | 76.36 | 79.30 | 76.21 | 78.53 | 00:00:00 | | 2011-03-16 | 4,004,700 | 78.95 | 80.67 | 76.92 | 78.31 | 00:00:00 | | 2011-03-17 | 3,471,700 | 79.14 | 80.93 | 78.73 | 80.31 | 00:00:00 | | 2011-03-18 | 3,833,900 | 81.67 | 81.88 | 79.59 | 79.59 | 00:00:00 | | 2011-03-21 | 2,524,800 | 81.34 | 82.35 | 80.92 | 82.17 | 00:00:00 | | 2011-03-22 | 2,365,800 | 82.26 | 82.49 | 81.04 | 82.10 | 00:00:00 | | 2011-03-23 | 3,532,300 | 81.88 | 82.09 | 80.05 | 80.66 | 00:00:00 | | 2011-03-24 | 2,550,100 | 81.21 | 82.16 | 80.13 | 82.15 | 00:00:00 | | 2011-03-25 | 3,177,200 | 82.23 | 84.62 | 81.37 | 84.36 | 00:00:00 | | 2011-03-28 | 1,705,300 | 84.42 | 85.00 | 82.93 | 82.97 | 00:00:00 | | 2011-03-29 | 2,212,000 | 82.80 | 83.67 | 81.93 | 83.37 | 00:00:00 | | 2011-03-30 | 1,821,300 | 83.89 | 84.85 | 83.21 | 83.81 | 00:00:00 | | 2011-03-31 | 3,645,900 | 84.76 | 86.11 | 84.63 | 85.21 | 00:00:00 | | 2011-04-01 | 2,363,000 | 85.82 | 87.19 | 85.81 | 86.74 | 00:00:00 | | 2011-04-04 | 1,721,500 | 86.52 | 86.98 | 85.50 | 85.88 | 00:00:00 | | 2011-04-05 | 1,918,500 | 86.25 | 86.88 | 85.55 | 86.35 | 00:00:00 | | 2011-04-06 | 2,845,300 | 86.89 | 87.00 | 84.01 | 84.81 | 00:00:00 | | 2011-04-07 | 2,821,000 | 85.39 | 85.55 | 83.41 | 84.53 | 00:00:00 | | 2011-04-08 | 2,812,100 | 85.17 | 85.50 | 83.81 | 84.24 | 00:00:00 | | 2011-04-11 | 2,725,100 | 83.97 | 84.56 | 81.54 | 81.78 | 00:00:00 | | 2011-04-12 | 4,183,000 | 80.84 | 80.93 | 78.76 | 80.31 | 00:00:00 | | 2011-04-13 | 5,875,500 | 80.59 | 81.30 | 78.46 | 79.67 | 00:00:00 | | 2011-04-14 | 3,030,900 | 79.37 | 79.86 | 78.65 | 79.65 | 00:00:00 | | 2011-04-15 | 4,377,400 | 79.39 | 79.64 | 78.51 | 78.88 | 00:00:00 | | 2011-04-18 | 2,955,500 | 77.44 | 77.85 | 76.61 | 77.21 | 00:00:00 | | 2011-04-19 | 2,422,900 | 77.21 | 78.71 | 76.74 | 78.56 | 00:00:00 | | 2011-04-20 | 2,267,200 | 80.29 | 80.65 | 79.83 | 80.55 | 00:00:00 | | 2011-04-21 | 2,112,200 | 80.49 | 81.10 | 79.65 | 80.68 | 00:00:00 | | 2011-04-25 | 1,582,700 | 80.73 | 80.89 | 79.63 | 80.00 | 00:00:00 | | 2011-04-26 | 2,439,300 | 80.16 | 80.92 | 79.60 | 80.67 | 00:00:00 | | 2011-04-27 | 6,679,000 | 84.15 | 84.80 | 82.28 | 82.74 | 00:00:00 | | 2011-04-28 | 3,340,400 | 84.04 | 84.78 | 83.00 | 83.94 | 00:00:00 | | 2011-04-29 | 3,800,000 | 83.94 | 86.45 | 83.93 | 85.96 | 00:00:00 | | 2011-05-02 | 4,505,700 | 86.19 | 86.19 | 83.02 | 83.56 | 00:00:00 | | 2011-05-03 | 5,327,500 | 82.90 | 83.04 | 79.57 | 79.83 | 00:00:00 | | 2011-05-04 | 8,071,400 | 79.65 | 79.72 | 76.68 | 77.43 | 00:00:00 | | 2011-05-05 | 6,960,900 | 76.62 | 78.56 | 75.55 | 76.52 | 00:00:00 | | 2011-05-06 | 6,059,300 | 78.58 | 79.95 | 76.36 | 77.47 | 00:00:00 | | 2011-05-09 | 3,865,000 | 78.29 | 80.29 | 78.00 | 79.95 | 00:00:00 | | 2011-05-10 | 4,295,800 | 79.80 | 80.13 | 78.45 | 79.67 | 00:00:00 | | 2011-05-11 | 3,870,700 | 79.15 | 79.15 | 76.75 | 77.07 | 00:00:00 | | 2011-05-12 | 4,300,000 | 76.53 | 77.34 | 75.21 | 76.38 | 00:00:00 | | 2011-05-13 | 3,260,400 | 77.16 | 77.33 | 75.46 | 75.78 | 00:00:00 | | 2011-05-16 | 3,625,400 | 75.36 | 76.60 | 74.35 | 74.59 | 00:00:00 | | 2011-05-17 | 3,684,100 | 74.28 | 75.59 | 73.80 | 75.46 | 00:00:00 | | 2011-05-18 | 3,852,600 | 75.68 | 77.96 | 75.29 | 77.19 | 00:00:00 | | 2011-05-19 | 3,748,300 | 78.03 | 78.47 | 77.00 | 78.08 | 00:00:00 | | 2011-05-20 | 4,067,300 | 77.64 | 78.59 | 77.09 | 77.92 | 00:00:00 | | 2011-05-23 | 3,082,800 | 76.25 | 76.80 | 75.76 | 76.20 | 00:00:00 | | 2011-05-24 | 2,914,200 | 77.09 | 78.44 | 76.99 | 77.44 | 00:00:00 | | 2011-05-25 | 3,119,800 | 77.05 | 78.49 | 76.95 | 78.24 | 00:00:00 | | 2011-05-26 | 2,569,000 | 77.90 | 78.75 | 77.50 | 78.40 | 00:00:00 | | 2011-05-27 | 1,990,100 | 78.79 | 79.50 | 78.17 | 78.60 | 00:00:00 | | 2011-05-31 | 2,687,900 | 79.68 | 80.05 | 78.12 | 79.03 | 00:00:00 | | 2011-06-01 | 3,828,300 | 78.78 | 79.08 | 76.05 | 76.30 | 00:00:00 | | 2011-06-02 | 3,118,900 | 76.58 | 77.64 | 75.50 | 76.70 | 00:00:00 | | 2011-06-03 | 2,507,400 | 75.56 | 78.10 | 75.31 | 76.97 | 00:00:00 | | 2011-06-06 | 3,259,500 | 76.83 | 77.14 | 74.14 | 74.38 | 00:00:00 | | 2011-06-07 | 4,167,200 | 75.90 | 76.45 | 74.41 | 74.53 | 00:00:00 | | 2011-06-08 | 4,143,900 | 74.52 | 75.93 | 73.50 | 73.77 | 00:00:00 | | 2011-06-09 | 2,695,700 | 74.24 | 75.58 | 73.97 | 75.11 | 00:00:00 | | 2011-06-10 | 3,531,100 | 74.41 | 74.41 | 72.75 | 72.85 | 00:00:00 | | 2011-06-13 | 3,188,900 | 73.07 | 73.46 | 70.69 | 71.61 | 00:00:00 | | 2011-06-14 | 2,398,100 | 72.56 | 73.84 | 72.36 | 73.36 | 00:00:00 | | 2011-06-15 | 4,922,100 | 72.20 | 72.57 | 70.27 | 70.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
