|
 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 | | 2011-06-15 | 4,922,100 | 72.20 | 72.57 | 70.27 | 70.98 | 00:00:00 | | 2011-06-16 | 4,769,200 | 71.31 | 71.56 | 69.40 | 70.31 | 00:00:00 | | 2011-06-17 | 5,475,700 | 71.16 | 71.40 | 69.02 | 69.28 | 00:00:00 | | 2011-06-20 | 5,186,900 | 68.65 | 69.26 | 67.65 | 68.73 | 00:00:00 | | 2011-06-21 | 4,018,800 | 69.47 | 72.05 | 69.14 | 71.53 | 00:00:00 | | 2011-06-22 | 3,491,900 | 70.94 | 72.88 | 70.53 | 71.42 | 00:00:00 | | 2011-06-23 | 4,669,400 | 69.97 | 69.97 | 68.31 | 69.58 | 00:00:00 | | 2011-06-24 | 3,017,500 | 69.65 | 70.15 | 68.94 | 69.04 | 00:00:00 | | 2011-06-27 | 2,780,600 | 68.78 | 69.55 | 68.37 | 69.19 | 00:00:00 | | 2011-06-28 | 2,984,700 | 69.71 | 71.56 | 69.71 | 71.47 | 00:00:00 | | 2011-06-29 | 4,075,200 | 71.69 | 73.34 | 71.33 | 72.98 | 00:00:00 | | 2011-06-30 | 4,905,300 | 74.03 | 75.15 | 73.54 | 74.76 | 00:00:00 | | 2011-07-01 | 3,594,100 | 74.77 | 75.59 | 73.63 | 75.42 | 00:00:00 | | 2011-07-05 | 2,909,600 | 75.30 | 77.12 | 75.22 | 75.78 | 00:00:00 | | 2011-07-06 | 3,303,800 | 75.37 | 75.40 | 73.89 | 74.41 | 00:00:00 | | 2011-07-07 | 2,764,600 | 75.87 | 76.45 | 75.33 | 75.65 | 00:00:00 | | 2011-07-08 | 2,947,200 | 73.77 | 74.71 | 73.60 | 74.68 | 00:00:00 | | 2011-07-11 | 3,036,200 | 73.42 | 73.61 | 71.70 | 72.02 | 00:00:00 | | 2011-07-12 | 3,628,700 | 71.70 | 72.41 | 70.92 | 71.38 | 00:00:00 | | 2011-07-13 | 8,420,600 | 71.90 | 72.54 | 69.48 | 70.79 | 00:00:00 | | 2011-07-14 | 5,612,300 | 71.50 | 71.64 | 69.56 | 69.64 | 00:00:00 | | 2011-07-15 | 6,074,500 | 70.12 | 72.99 | 70.03 | 72.93 | 00:00:00 | | 2011-07-18 | 3,549,400 | 72.19 | 72.98 | 71.80 | 72.49 | 00:00:00 | | 2011-07-19 | 3,057,000 | 73.20 | 74.75 | 73.15 | 74.12 | 00:00:00 | | 2011-07-20 | 2,629,800 | 74.55 | 74.56 | 72.75 | 72.81 | 00:00:00 | | 2011-07-21 | 2,457,800 | 73.09 | 74.37 | 73.05 | 74.14 | 00:00:00 | | 2011-07-22 | 2,037,800 | 74.29 | 74.66 | 73.67 | 74.37 | 00:00:00 | | 2011-07-25 | 2,280,200 | 73.25 | 74.87 | 73.04 | 74.15 | 00:00:00 | | 2011-07-26 | 3,217,300 | 74.32 | 74.73 | 72.93 | 73.09 | 00:00:00 | | 2011-07-27 | 8,590,200 | 70.70 | 72.22 | 69.82 | 70.28 | 00:00:00 | | 2011-07-28 | 5,650,000 | 69.16 | 71.63 | 69.03 | 70.45 | 00:00:00 | | 2011-07-29 | 5,136,000 | 68.95 | 69.59 | 68.37 | 68.56 | 00:00:00 | | 2011-08-01 | 3,553,400 | 70.02 | 70.03 | 67.70 | 68.44 | 00:00:00 | | 2011-08-02 | 4,855,200 | 67.98 | 68.91 | 65.94 | 66.02 | 00:00:00 | | 2011-08-03 | 5,832,600 | 66.00 | 66.33 | 63.67 | 65.14 | 00:00:00 | | 2011-08-04 | 6,842,400 | 64.17 | 64.17 | 60.86 | 61.30 | 00:00:00 | | 2011-08-05 | 8,362,200 | 62.30 | 62.88 | 57.61 | 59.86 | 00:00:00 | | 2011-08-08 | 7,848,200 | 57.56 | 58.25 | 53.13 | 53.55 | 00:00:00 | | 2011-08-09 | 7,126,200 | 54.83 | 56.19 | 52.63 | 56.02 | 00:00:00 | | 2011-08-10 | 9,236,700 | 54.92 | 55.91 | 53.84 | 54.05 | 00:00:00 | | 2011-08-11 | 12,625,700 | 54.50 | 57.80 | 53.73 | 56.72 | 00:00:00 | | 2011-08-12 | 5,506,100 | 57.48 | 57.80 | 56.25 | 57.04 | 00:00:00 | | 2011-08-15 | 4,719,800 | 57.19 | 60.24 | 57.16 | 60.21 | 00:00:00 | | 2011-08-16 | 5,141,200 | 59.53 | 60.61 | 58.62 | 59.20 | 00:00:00 | | 2011-08-17 | 3,275,700 | 60.02 | 60.92 | 59.09 | 59.55 | 00:00:00 | | 2011-08-18 | 6,200,400 | 57.07 | 57.07 | 54.50 | 55.60 | 00:00:00 | | 2011-08-19 | 4,969,900 | 54.43 | 56.59 | 54.00 | 54.29 | 00:00:00 | | 2011-08-22 | 4,621,500 | 56.04 | 56.25 | 53.74 | 53.91 | 00:00:00 | | 2011-08-23 | 5,720,500 | 54.25 | 55.43 | 53.30 | 55.38 | 00:00:00 | | 2011-08-24 | 3,250,300 | 54.99 | 56.27 | 54.48 | 56.20 | 00:00:00 | | 2011-08-25 | 3,432,200 | 56.60 | 56.82 | 54.30 | 54.60 | 00:00:00 | | 2011-08-26 | 3,506,500 | 54.02 | 56.00 | 53.48 | 55.70 | 00:00:00 | | 2011-08-29 | 3,485,800 | 56.71 | 58.63 | 56.60 | 58.59 | 00:00:00 | | 2011-08-30 | 5,150,900 | 57.30 | 58.59 | 56.61 | 58.22 | 00:00:00 | | 2011-08-31 | 4,626,500 | 58.72 | 59.99 | 58.37 | 59.34 | 00:00:00 | | 2011-09-01 | 7,403,600 | 59.51 | 60.56 | 58.50 | 59.82 | 00:00:00 | | 2011-09-02 | 5,784,200 | 57.91 | 58.57 | 57.32 | 58.01 | 00:00:00 | | 2011-09-06 | 4,683,100 | 55.85 | 56.82 | 55.36 | 56.73 | 00:00:00 | | 2011-09-07 | 2,762,700 | 58.01 | 59.27 | 57.66 | 59.26 | 00:00:00 | | 2011-09-08 | 5,890,100 | 59.07 | 61.75 | 58.60 | 59.84 | 00:00:00 | | 2011-09-09 | 5,478,300 | 58.94 | 59.76 | 56.86 | 57.74 | 00:00:00 | | 2011-09-12 | 6,636,100 | 56.64 | 58.01 | 56.12 | 57.99 | 00:00:00 | | 2011-09-13 | 6,557,500 | 58.20 | 60.08 | 57.29 | 59.66 | 00:00:00 | | 2011-09-14 | 4,544,700 | 60.16 | 61.38 | 58.76 | 60.40 | 00:00:00 | | 2011-09-15 | 3,186,300 | 61.34 | 61.84 | 60.62 | 61.25 | 00:00:00 | | 2011-09-16 | 4,374,100 | 61.47 | 62.33 | 60.65 | 61.61 | 00:00:00 | | 2011-09-19 | 3,797,900 | 59.90 | 61.23 | 59.00 | 60.76 | 00:00:00 | | 2011-09-20 | 3,000,000 | 60.97 | 61.64 | 59.61 | 59.76 | 00:00:00 | | 2011-09-21 | 4,431,100 | 59.67 | 60.00 | 56.43 | 56.49 | 00:00:00 | | 2011-09-22 | 8,615,400 | 54.07 | 54.22 | 50.76 | 51.77 | 00:00:00 | | 2011-09-23 | 4,490,000 | 51.20 | 52.32 | 50.93 | 51.48 | 00:00:00 | | 2011-09-26 | 5,592,800 | 52.02 | 54.17 | 50.42 | 54.09 | 00:00:00 | | 2011-09-27 | 6,542,900 | 55.78 | 58.40 | 55.20 | 56.87 | 00:00:00 | | 2011-09-28 | 4,936,900 | 57.15 | 58.29 | 54.72 | 54.76 | 00:00:00 | | 2011-09-29 | 4,374,900 | 56.59 | 56.67 | 54.13 | 55.54 | 00:00:00 | | 2011-09-30 | 4,169,900 | 54.23 | 54.76 | 52.43 | 52.46 | 00:00:00 | | 2011-10-03 | 6,059,100 | 52.36 | 52.45 | 49.31 | 49.46 | 00:00:00 | | 2011-10-04 | 6,257,200 | 48.50 | 52.04 | 46.66 | 51.95 | 00:00:00 | | 2011-10-05 | 4,612,200 | 52.22 | 53.58 | 51.40 | 53.46 | 00:00:00 | | 2011-10-06 | 3,553,400 | 53.65 | 55.04 | 52.59 | 54.69 | 00:00:00 | | 2011-10-07 | 3,752,200 | 55.09 | 55.22 | 52.46 | 53.20 | 00:00:00 | | 2011-10-10 | 2,816,300 | 54.71 | 56.39 | 54.71 | 56.09 | 00:00:00 | | 2011-10-11 | 3,311,400 | 55.36 | 56.67 | 54.98 | 55.61 | 00:00:00 | | 2011-10-12 | 3,126,100 | 56.35 | 57.26 | 55.70 | 56.10 | 00:00:00 | | 2011-10-13 | 3,344,500 | 55.52 | 55.70 | 54.00 | 55.09 | 00:00:00 | | 2011-10-14 | 3,302,400 | 56.49 | 57.55 | 56.37 | 57.47 | 00:00:00 | | 2011-10-17 | 4,374,100 | 57.05 | 58.22 | 56.65 | 56.82 | 00:00:00 | | 2011-10-18 | 6,915,300 | 56.66 | 58.84 | 55.13 | 58.21 | 00:00:00 | | 2011-10-19 | 4,638,600 | 58.18 | 60.05 | 57.90 | 58.92 | 00:00:00 | | 2011-10-20 | 4,013,700 | 58.85 | 59.25 | 56.62 | 58.81 | 00:00:00 | | 2011-10-21 | 3,793,800 | 59.88 | 60.84 | 58.78 | 59.80 | 00:00:00 | | 2011-10-24 | 3,778,100 | 60.21 | 61.32 | 59.97 | 61.00 | 00:00:00 | | 2011-10-25 | 3,993,600 | 60.86 | 60.96 | 58.69 | 58.78 | 00:00:00 | | 2011-10-26 | 7,645,100 | 56.58 | 60.59 | 56.30 | 60.38 | 00:00:00 | | 2011-10-27 | 10,601,800 | 63.60 | 66.49 | 62.48 | 64.58 | 00:00:00 | | 2011-10-28 | 5,334,700 | 64.31 | 65.90 | 63.68 | 65.66 | 00:00:00 | | 2011-10-31 | 6,279,800 | 64.82 | 65.66 | 62.08 | 62.56 | 00:00:00 | | 2011-11-01 | 5,809,000 | 59.37 | 60.22 | 58.44 | 58.94 | 00:00:00 | | 2011-11-02 | 3,234,000 | 60.46 | 61.18 | 59.53 | 60.45 | 00:00:00 | | 2011-11-03 | 4,124,000 | 61.15 | 63.14 | 60.31 | 62.91 | 00:00:00 | | 2011-11-04 | 3,322,200 | 62.68 | 63.90 | 62.22 | 63.44 | 00:00:00 | | 2011-11-07 | 2,792,500 | 63.62 | 64.54 | 61.88 | 63.39 | 00:00:00 | | 2011-11-08 | 2,759,800 | 64.00 | 64.99 | 62.97 | 64.76 | 00:00:00 | | 2011-11-09 | 3,995,800 | 62.19 | 63.13 | 61.28 | 61.39 | 00:00:00 | | 2011-11-10 | 4,450,000 | 62.73 | 64.39 | 61.81 | 63.85 | 00:00:00 | | 2011-11-11 | 3,559,300 | 65.03 | 66.31 | 64.76 | 65.09 | 00:00:00 | | 2011-11-14 | 2,114,900 | 64.23 | 64.96 | 63.25 | 64.12 | 00:00:00 | | 2011-11-15 | 2,581,500 | 63.66 | 64.16 | 62.90 | 63.40 | 00:00:00 | | 2011-11-16 | 3,693,600 | 62.52 | 64.49 | 62.26 | 62.53 | 00:00:00 | | 2011-11-17 | 4,676,200 | 62.50 | 63.10 | 60.00 | 60.37 | 00:00:00 | | 2011-11-18 | 3,950,100 | 61.00 | 61.71 | 59.50 | 59.73 | 00:00:00 | | 2011-11-21 | 2,918,100 | 58.48 | 58.87 | 57.50 | 58.47 | 00:00:00 | | 2011-11-22 | 3,918,600 | 58.20 | 59.48 | 57.84 | 58.03 | 00:00:00 | | 2011-11-23 | 4,585,200 | 57.03 | 57.20 | 54.66 | 55.01 | 00:00:00 | | 2011-11-25 | 1,498,400 | 54.69 | 55.68 | 54.33 | 54.33 | 00:00:00 | | 2011-11-28 | 3,364,200 | 56.55 | 57.42 | 56.15 | 56.74 | 00:00:00 | | 2011-11-29 | 3,351,600 | 56.74 | 58.43 | 56.54 | 57.39 | 00:00:00 | | 2011-11-30 | 4,867,200 | 59.44 | 61.13 | 58.96 | 60.22 | 00:00:00 | | 2011-12-01 | 3,244,100 | 59.93 | 61.13 | 59.32 | 59.49 | 00:00:00 | | 2011-12-02 | 2,760,000 | 60.36 | 60.69 | 59.56 | 59.65 | 00:00:00 | | 2011-12-05 | 3,043,700 | 61.14 | 61.84 | 60.24 | 60.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
