|
 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 | | 2011-12-05 | 3,043,700 | 61.14 | 61.84 | 60.24 | 60.76 | 00:00:00 | | 2011-12-06 | 3,028,100 | 60.69 | 60.99 | 59.84 | 60.42 | 00:00:00 | | 2011-12-07 | 2,970,700 | 60.00 | 60.31 | 58.53 | 59.81 | 00:00:00 | | 2011-12-08 | 3,229,200 | 59.38 | 59.46 | 57.15 | 57.43 | 00:00:00 | | 2011-12-09 | 3,065,900 | 57.75 | 58.76 | 57.68 | 58.47 | 00:00:00 | | 2011-12-12 | 3,377,000 | 57.42 | 57.44 | 55.37 | 56.35 | 00:00:00 | | 2011-12-13 | 4,207,800 | 57.28 | 58.49 | 55.87 | 56.27 | 00:00:00 | | 2011-12-14 | 4,014,600 | 55.69 | 55.80 | 53.60 | 53.82 | 00:00:00 | | 2011-12-15 | 3,635,900 | 54.82 | 55.20 | 54.05 | 54.69 | 00:00:00 | | 2011-12-16 | 3,732,900 | 55.12 | 55.24 | 53.66 | 54.31 | 00:00:00 | | 2011-12-19 | 3,068,500 | 54.30 | 54.32 | 52.91 | 53.08 | 00:00:00 | | 2011-12-20 | 3,004,400 | 54.43 | 55.75 | 54.28 | 55.50 | 00:00:00 | | 2011-12-21 | 2,428,500 | 55.49 | 56.16 | 54.95 | 55.82 | 00:00:00 | | 2011-12-22 | 2,231,500 | 56.11 | 56.87 | 56.05 | 56.65 | 00:00:00 | | 2011-12-23 | 1,464,400 | 56.77 | 56.96 | 56.23 | 56.96 | 00:00:00 | | 2011-12-27 | 1,601,700 | 57.05 | 57.59 | 57.03 | 57.17 | 00:00:00 | | 2011-12-28 | 1,672,400 | 57.11 | 57.45 | 55.81 | 55.95 | 00:00:00 | | 2011-12-29 | 1,640,000 | 56.01 | 56.62 | 55.84 | 56.47 | 00:00:00 | | 2011-12-30 | 1,902,700 | 56.52 | 57.22 | 56.49 | 56.80 | 00:00:00 | | 2012-01-03 | 4,572,400 | 58.72 | 59.11 | 58.05 | 58.40 | 00:00:00 | | 2012-01-04 | 4,913,900 | 58.25 | 59.08 | 57.81 | 59.00 | 00:00:00 | | 2012-01-05 | 6,649,600 | 58.45 | 58.66 | 57.37 | 57.60 | 00:00:00 | | 2012-01-06 | 4,984,300 | 57.57 | 57.59 | 55.94 | 56.42 | 00:00:00 | | 2012-01-09 | 3,542,200 | 56.45 | 57.26 | 56.34 | 56.90 | 00:00:00 | | 2012-01-10 | 4,307,500 | 58.12 | 58.92 | 58.12 | 58.56 | 00:00:00 | | 2012-01-11 | 3,290,200 | 58.19 | 58.38 | 57.67 | 57.94 | 00:00:00 | | 2012-01-12 | 4,896,000 | 58.00 | 58.56 | 56.99 | 57.01 | 00:00:00 | | 2012-01-13 | 3,715,800 | 56.51 | 56.96 | 56.09 | 56.55 | 00:00:00 | | 2012-01-17 | 3,801,300 | 57.56 | 58.21 | 57.04 | 57.39 | 00:00:00 | | 2012-01-18 | 5,571,000 | 58.13 | 59.72 | 57.67 | 59.67 | 00:00:00 | | 2012-01-19 | 5,959,700 | 59.97 | 61.48 | 59.56 | 61.19 | 00:00:00 | | 2012-01-20 | 3,673,800 | 61.10 | 61.35 | 60.44 | 61.27 | 00:00:00 | | 2012-01-23 | 3,121,000 | 61.22 | 62.06 | 61.07 | 61.65 | 00:00:00 | | 2012-01-24 | 4,396,900 | 61.00 | 61.00 | 59.65 | 60.32 | 00:00:00 | | 2012-01-25 | 11,204,500 | 59.68 | 60.66 | 57.16 | 57.31 | 00:00:00 | | 2012-01-26 | 9,590,200 | 58.13 | 58.33 | 54.76 | 54.99 | 00:00:00 | | 2012-01-27 | 6,372,300 | 54.58 | 55.63 | 54.29 | 55.26 | 00:00:00 | | 2012-01-30 | 4,341,300 | 55.09 | 55.34 | 54.10 | 55.15 | 00:00:00 | | 2012-01-31 | 7,792,400 | 56.35 | 56.46 | 55.02 | 56.30 | 00:00:00 | | 2012-02-01 | 5,227,400 | 56.84 | 57.09 | 56.23 | 56.73 | 00:00:00 | | 2012-02-02 | 5,330,200 | 56.89 | 58.05 | 56.53 | 57.81 | 00:00:00 | | 2012-02-03 | 6,484,000 | 58.69 | 60.65 | 58.35 | 60.38 | 00:00:00 | | 2012-02-06 | 4,176,700 | 59.87 | 61.17 | 59.54 | 61.12 | 00:00:00 | | 2012-02-07 | 8,031,800 | 60.78 | 62.48 | 60.15 | 61.18 | 00:00:00 | | 2012-02-08 | 6,261,300 | 61.48 | 61.48 | 60.09 | 60.46 | 00:00:00 | | 2012-02-09 | 8,076,900 | 60.75 | 63.45 | 60.73 | 63.25 | 00:00:00 | | 2012-02-10 | 4,598,400 | 62.04 | 62.86 | 61.73 | 61.82 | 00:00:00 | | 2012-02-13 | 3,148,600 | 62.74 | 63.44 | 61.95 | 62.26 | 00:00:00 | | 2012-02-14 | 3,318,800 | 62.15 | 62.45 | 61.34 | 61.90 | 00:00:00 | | 2012-02-15 | 7,785,700 | 62.13 | 65.05 | 62.00 | 64.13 | 00:00:00 | | 2012-02-16 | 4,377,800 | 64.07 | 65.07 | 63.66 | 64.88 | 00:00:00 | | 2012-02-17 | 4,137,100 | 65.35 | 65.80 | 64.44 | 65.15 | 00:00:00 | | 2012-02-21 | 5,106,800 | 65.15 | 67.02 | 65.15 | 65.50 | 00:00:00 | | 2012-02-22 | 3,658,300 | 65.95 | 65.95 | 64.47 | 65.23 | 00:00:00 | | 2012-02-23 | 3,515,700 | 65.31 | 66.39 | 64.59 | 66.38 | 00:00:00 | | 2012-02-24 | 3,561,400 | 66.65 | 67.28 | 66.50 | 67.00 | 00:00:00 | | 2012-02-27 | 3,863,200 | 66.56 | 67.86 | 66.46 | 67.00 | 00:00:00 | | 2012-02-28 | 4,353,900 | 67.06 | 67.47 | 65.41 | 65.86 | 00:00:00 | | 2012-02-29 | 4,705,000 | 65.87 | 66.36 | 64.79 | 64.92 | 00:00:00 | | 2012-03-01 | 4,170,000 | 65.35 | 66.83 | 65.33 | 66.16 | 00:00:00 | | 2012-03-02 | 4,334,900 | 65.84 | 66.35 | 65.11 | 65.43 | 00:00:00 | | 2012-03-05 | 4,119,700 | 65.01 | 65.25 | 63.88 | 64.70 | 00:00:00 | | 2012-03-06 | 4,421,200 | 63.61 | 63.91 | 62.50 | 63.50 | 00:00:00 | | 2012-03-07 | 2,609,300 | 63.67 | 64.67 | 62.85 | 64.14 | 00:00:00 | | 2012-03-08 | 3,450,300 | 64.79 | 65.15 | 63.37 | 64.56 | 00:00:00 | | 2012-03-09 | 5,441,900 | 64.37 | 64.58 | 62.87 | 63.04 | 00:00:00 | | 2012-03-12 | 4,934,800 | 63.09 | 63.25 | 61.85 | 62.67 | 00:00:00 | | 2012-03-13 | 3,433,700 | 62.91 | 63.17 | 62.00 | 63.01 | 00:00:00 | | 2012-03-14 | 4,468,600 | 63.00 | 63.80 | 61.39 | 61.77 | 00:00:00 | | 2012-03-15 | 4,143,600 | 61.85 | 62.65 | 61.27 | 61.49 | 00:00:00 | | 2012-03-16 | 5,001,100 | 61.70 | 63.01 | 61.64 | 62.55 | 00:00:00 | | 2012-03-19 | 2,622,600 | 62.55 | 63.67 | 62.50 | 63.27 | 00:00:00 | | 2012-03-20 | 2,715,000 | 62.59 | 62.59 | 61.50 | 61.69 | 00:00:00 | | 2012-03-21 | 3,621,900 | 61.72 | 61.84 | 60.88 | 61.22 | 00:00:00 | | 2012-03-22 | 4,990,800 | 60.65 | 60.78 | 58.79 | 59.22 | 00:00:00 | | 2012-03-23 | 3,751,700 | 59.22 | 60.05 | 58.56 | 59.86 | 00:00:00 | | 2012-03-26 | 3,181,400 | 60.66 | 60.73 | 59.76 | 60.14 | 00:00:00 | | 2012-03-27 | 2,666,100 | 60.35 | 60.49 | 59.64 | 59.67 | 00:00:00 | | 2012-03-28 | 3,933,800 | 59.23 | 59.50 | 58.03 | 58.63 | 00:00:00 | | 2012-03-29 | 3,832,700 | 58.07 | 58.65 | 57.35 | 58.43 | 00:00:00 | | 2012-03-30 | 2,663,800 | 58.83 | 59.28 | 58.14 | 58.95 | 00:00:00 | | 2012-04-02 | 3,352,700 | 58.71 | 60.20 | 58.64 | 59.55 | 00:00:00 | | 2012-04-03 | 2,948,600 | 59.42 | 59.53 | 58.38 | 58.94 | 00:00:00 | | 2012-04-04 | 4,537,900 | 58.19 | 58.90 | 57.70 | 58.58 | 00:00:00 | | 2012-04-05 | 3,336,700 | 57.85 | 59.05 | 57.54 | 57.87 | 00:00:00 | | 2012-04-09 | 2,927,500 | 56.53 | 57.45 | 56.38 | 56.74 | 00:00:00 | | 2012-04-10 | 3,524,800 | 56.87 | 56.99 | 55.17 | 55.45 | 00:00:00 | | 2012-04-11 | 3,857,600 | 56.13 | 56.40 | 55.26 | 55.47 | 00:00:00 | | 2012-04-12 | 3,351,700 | 55.63 | 56.93 | 55.55 | 56.66 | 00:00:00 | | 2012-04-13 | 3,245,300 | 56.40 | 56.65 | 55.25 | 55.28 | 00:00:00 | | 2012-04-16 | 3,567,200 | 55.57 | 55.86 | 54.08 | 54.26 | 00:00:00 | | 2012-04-17 | 3,130,900 | 54.88 | 55.93 | 54.61 | 55.57 | 00:00:00 | | 2012-04-18 | 2,454,400 | 55.38 | 55.83 | 54.85 | 55.15 | 00:00:00 | | 2012-04-19 | 2,485,000 | 55.28 | 56.00 | 54.93 | 55.25 | 00:00:00 | | 2012-04-20 | 3,188,900 | 55.66 | 56.25 | 55.00 | 55.07 | 00:00:00 | | 2012-04-23 | 4,340,600 | 53.83 | 54.35 | 53.08 | 54.12 | 00:00:00 | | 2012-04-24 | 4,476,000 | 54.13 | 55.30 | 53.91 | 55.04 | 00:00:00 | | 2012-04-25 | 20,989,300 | 56.05 | 56.19 | 50.31 | 51.18 | 00:00:00 | | 2012-04-26 | 11,646,300 | 50.78 | 53.19 | 50.71 | 51.75 | 00:00:00 | | 2012-04-27 | 7,595,100 | 51.81 | 51.98 | 51.22 | 51.54 | 00:00:00 | | 2012-04-30 | 5,280,800 | 51.54 | 52.48 | 51.35 | 52.14 | 00:00:00 | | 2012-05-01 | 6,961,200 | 52.40 | 54.31 | 52.30 | 54.03 | 00:00:00 | | 2012-05-02 | 6,235,600 | 53.69 | 54.45 | 53.00 | 54.04 | 00:00:00 | | 2012-05-03 | 5,151,900 | 53.54 | 53.99 | 52.10 | 52.40 | 00:00:00 | | 2012-05-04 | 5,452,900 | 51.79 | 52.00 | 50.36 | 50.94 | 00:00:00 | | 2012-05-07 | 4,742,300 | 50.87 | 51.04 | 50.02 | 50.34 | 00:00:00 | | 2012-05-08 | 6,451,100 | 50.06 | 50.09 | 48.62 | 49.85 | 00:00:00 | | 2012-05-09 | 7,062,000 | 49.85 | 49.85 | 48.30 | 48.65 | 00:00:00 | | 2012-05-10 | 4,854,300 | 49.35 | 49.86 | 48.39 | 48.55 | 00:00:00 | | 2012-05-11 | 3,942,200 | 48.18 | 49.35 | 47.81 | 47.95 | 00:00:00 | | 2012-05-14 | 5,763,000 | 47.20 | 47.24 | 46.50 | 46.63 | 00:00:00 | | 2012-05-15 | 6,959,500 | 46.70 | 47.12 | 45.10 | 45.32 | 00:00:00 | | 2012-05-16 | 8,374,800 | 45.65 | 46.49 | 44.10 | 44.24 | 00:00:00 | | 2012-05-17 | 6,940,400 | 44.36 | 45.80 | 44.36 | 45.15 | 00:00:00 | | 2012-05-18 | 5,874,400 | 45.38 | 45.79 | 44.37 | 44.60 | 00:00:00 | | 2012-05-21 | 6,388,500 | 44.78 | 46.09 | 44.78 | 46.04 | 00:00:00 | | 2012-05-22 | 5,144,200 | 46.03 | 46.88 | 45.45 | 45.77 | 00:00:00 | | 2012-05-23 | 5,700,000 | 45.08 | 46.65 | 44.65 | 46.63 | 00:00:00 | | 2012-05-24 | 4,487,800 | 46.68 | 46.74 | 45.79 | 46.51 | 00:00:00 | | 2012-05-25 | 3,327,500 | 46.30 | 47.15 | 46.30 | 46.69 | 00:00:00 | | 2012-05-29 | 4,260,700 | 47.30 | 48.00 | 46.86 | 47.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
