|
 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 | | 2012-05-29 | 4,260,700 | 47.30 | 48.00 | 46.86 | 47.42 | 00:00:00 | | 2012-05-30 | 4,210,600 | 46.68 | 46.68 | 45.15 | 45.38 | 00:00:00 | | 2012-05-31 | 9,572,700 | 45.49 | 45.61 | 43.31 | 43.70 | 00:00:00 | | 2012-06-01 | 7,454,400 | 43.70 | 43.70 | 42.22 | 42.65 | 00:00:00 | | 2012-06-04 | 4,866,000 | 42.82 | 43.13 | 41.85 | 42.68 | 00:00:00 | | 2012-06-05 | 3,582,200 | 42.51 | 43.68 | 42.51 | 43.01 | 00:00:00 | | 2012-06-06 | 6,714,900 | 43.74 | 45.39 | 43.74 | 45.10 | 00:00:00 | | 2012-06-07 | 3,825,900 | 45.88 | 46.48 | 44.65 | 44.76 | 00:00:00 | | 2012-06-08 | 3,008,300 | 44.20 | 44.93 | 43.94 | 44.72 | 00:00:00 | | 2012-06-11 | 4,196,400 | 45.29 | 45.79 | 43.92 | 43.98 | 00:00:00 | | 2012-06-12 | 4,176,200 | 44.14 | 44.57 | 43.50 | 43.93 | 00:00:00 | | 2012-06-13 | 5,733,700 | 43.59 | 44.01 | 42.92 | 43.13 | 00:00:00 | | 2012-06-14 | 4,525,000 | 43.15 | 44.03 | 42.81 | 43.95 | 00:00:00 | | 2012-06-15 | 3,868,400 | 44.20 | 44.89 | 43.68 | 44.80 | 00:00:00 | | 2012-06-18 | 3,339,000 | 44.22 | 44.22 | 43.12 | 43.71 | 00:00:00 | | 2012-06-19 | 3,155,200 | 43.98 | 44.63 | 43.57 | 44.33 | 00:00:00 | | 2012-06-20 | 4,112,500 | 44.39 | 44.83 | 43.66 | 44.21 | 00:00:00 | | 2012-06-21 | 8,200,700 | 44.19 | 44.19 | 40.91 | 40.97 | 00:00:00 | | 2012-06-22 | 6,392,700 | 41.32 | 41.59 | 40.56 | 41.00 | 00:00:00 | | 2012-06-25 | 5,394,700 | 40.41 | 40.51 | 39.67 | 39.95 | 00:00:00 | | 2012-06-26 | 4,037,700 | 39.95 | 40.62 | 39.68 | 39.99 | 00:00:00 | | 2012-06-27 | 5,388,100 | 40.20 | 41.22 | 40.00 | 41.00 | 00:00:00 | | 2012-06-28 | 6,165,600 | 40.59 | 41.30 | 40.28 | 41.12 | 00:00:00 | | 2012-06-29 | 6,907,200 | 42.20 | 43.45 | 42.01 | 43.45 | 00:00:00 | | 2012-07-02 | 3,588,800 | 43.14 | 43.84 | 42.63 | 43.46 | 00:00:00 | | 2012-07-03 | 5,022,700 | 44.33 | 45.34 | 44.03 | 45.30 | 00:00:00 | | 2012-07-05 | 4,621,100 | 45.03 | 45.03 | 44.00 | 44.29 | 00:00:00 | | 2012-07-06 | 2,751,300 | 43.57 | 43.77 | 43.04 | 43.32 | 00:00:00 | | 2012-07-09 | 3,665,900 | 43.20 | 43.59 | 42.57 | 43.31 | 00:00:00 | | 2012-07-10 | 4,079,200 | 43.63 | 43.82 | 41.94 | 42.30 | 00:00:00 | | 2012-07-11 | 4,600,600 | 42.47 | 44.06 | 42.37 | 43.68 | 00:00:00 | | 2012-07-12 | 3,647,300 | 43.01 | 43.04 | 42.15 | 42.60 | 00:00:00 | | 2012-07-13 | 3,831,000 | 42.78 | 43.38 | 42.60 | 43.29 | 00:00:00 | | 2012-07-16 | 3,350,700 | 43.29 | 43.81 | 42.84 | 43.50 | 00:00:00 | | 2012-07-17 | 3,827,300 | 43.75 | 44.18 | 43.02 | 44.10 | 00:00:00 | | 2012-07-18 | 4,014,300 | 43.68 | 45.18 | 43.68 | 44.90 | 00:00:00 | | 2012-07-19 | 4,553,000 | 45.33 | 45.46 | 44.54 | 44.99 | 00:00:00 | | 2012-07-20 | 4,739,600 | 44.87 | 45.50 | 44.70 | 45.40 | 00:00:00 | | 2012-07-23 | 3,197,100 | 43.68 | 44.58 | 43.31 | 44.42 | 00:00:00 | | 2012-07-24 | 4,567,500 | 44.33 | 44.49 | 43.30 | 43.93 | 00:00:00 | | 2012-07-25 | 12,393,200 | 45.62 | 46.42 | 43.11 | 45.46 | 00:00:00 | | 2012-07-26 | 6,840,200 | 46.65 | 47.69 | 46.43 | 47.56 | 00:00:00 | | 2012-07-27 | 7,222,600 | 47.96 | 48.71 | 47.53 | 48.36 | 00:00:00 | | 2012-07-30 | 3,889,000 | 48.30 | 48.58 | 47.69 | 48.18 | 00:00:00 | | 2012-07-31 | 4,055,100 | 47.92 | 48.63 | 47.10 | 47.16 | 00:00:00 | | 2012-08-01 | 3,000,900 | 47.59 | 48.31 | 46.74 | 47.80 | 00:00:00 | | 2012-08-02 | 3,737,100 | 47.01 | 47.82 | 46.00 | 46.52 | 00:00:00 | | 2012-08-03 | 3,896,400 | 47.82 | 48.32 | 47.52 | 47.71 | 00:00:00 | | 2012-08-06 | 3,837,300 | 48.04 | 49.02 | 47.92 | 48.28 | 00:00:00 | | 2012-08-07 | 3,873,400 | 48.87 | 49.83 | 48.84 | 49.42 | 00:00:00 | | 2012-08-08 | 4,013,100 | 48.79 | 50.25 | 48.60 | 50.03 | 00:00:00 | | 2012-08-09 | 3,883,100 | 50.00 | 50.00 | 49.35 | 49.59 | 00:00:00 | | 2012-08-10 | 2,575,600 | 49.11 | 49.68 | 48.85 | 49.68 | 00:00:00 | | 2012-08-13 | 2,536,300 | 49.51 | 49.80 | 48.86 | 49.09 | 00:00:00 | | 2012-08-14 | 2,916,600 | 49.32 | 49.76 | 49.27 | 49.58 | 00:00:00 | | 2012-08-15 | 3,260,800 | 49.34 | 49.56 | 49.01 | 49.23 | 00:00:00 | | 2012-08-16 | 3,031,900 | 49.16 | 50.23 | 49.16 | 50.01 | 00:00:00 | | 2012-08-17 | 4,399,400 | 50.09 | 50.16 | 49.09 | 49.31 | 00:00:00 | | 2012-08-20 | 3,149,300 | 49.31 | 50.70 | 49.24 | 50.49 | 00:00:00 | | 2012-08-21 | 2,671,100 | 50.75 | 50.90 | 50.34 | 50.47 | 00:00:00 | | 2012-08-22 | 2,833,700 | 50.15 | 50.65 | 49.54 | 50.45 | 00:00:00 | | 2012-08-23 | 2,104,000 | 50.40 | 50.53 | 49.76 | 49.78 | 00:00:00 | | 2012-08-24 | 2,727,000 | 49.60 | 50.33 | 48.98 | 50.19 | 00:00:00 | | 2012-08-27 | 2,391,700 | 50.20 | 50.32 | 49.69 | 49.87 | 00:00:00 | | 2012-08-28 | 3,232,100 | 50.18 | 51.14 | 49.94 | 50.84 | 00:00:00 | | 2012-08-29 | 2,451,700 | 50.95 | 51.03 | 50.31 | 50.54 | 00:00:00 | | 2012-08-30 | 1,863,500 | 50.29 | 50.33 | 49.63 | 49.68 | 00:00:00 | | 2012-08-31 | 2,188,400 | 50.21 | 50.92 | 50.05 | 50.53 | 00:00:00 | | 2012-09-04 | 2,423,500 | 50.57 | 50.57 | 49.17 | 49.65 | 00:00:00 | | 2012-09-05 | 3,318,000 | 49.31 | 49.62 | 48.70 | 49.31 | 00:00:00 | | 2012-09-06 | 3,362,200 | 49.93 | 51.40 | 49.92 | 50.82 | 00:00:00 | | 2012-09-07 | 5,288,900 | 51.11 | 53.31 | 50.93 | 52.90 | 00:00:00 | | 2012-09-10 | 4,005,600 | 52.87 | 54.09 | 52.42 | 53.13 | 00:00:00 | | 2012-09-11 | 3,927,100 | 53.91 | 54.69 | 53.52 | 54.59 | 00:00:00 | | 2012-09-12 | 2,928,800 | 54.84 | 55.00 | 54.22 | 54.78 | 00:00:00 | | 2012-09-13 | 4,310,700 | 54.86 | 56.24 | 54.08 | 55.60 | 00:00:00 | | 2012-09-14 | 5,084,300 | 55.76 | 57.34 | 55.76 | 56.06 | 00:00:00 | | 2012-09-17 | 2,935,000 | 55.75 | 56.43 | 55.11 | 55.49 | 00:00:00 | | 2012-09-18 | 2,352,700 | 55.26 | 55.65 | 54.67 | 55.50 | 00:00:00 | | 2012-09-19 | 4,038,000 | 54.95 | 55.46 | 54.64 | 55.10 | 00:00:00 | | 2012-09-20 | 2,690,000 | 54.82 | 55.50 | 54.25 | 55.44 | 00:00:00 | | 2012-09-21 | 3,635,400 | 55.93 | 56.32 | 55.52 | 55.64 | 00:00:00 | | 2012-09-24 | 2,653,100 | 54.82 | 55.09 | 54.40 | 54.78 | 00:00:00 | | 2012-09-25 | 3,070,300 | 54.99 | 55.40 | 53.58 | 53.60 | 00:00:00 | | 2012-09-26 | 4,719,500 | 53.35 | 53.35 | 51.87 | 52.40 | 00:00:00 | | 2012-09-27 | 2,594,900 | 52.82 | 53.95 | 52.57 | 53.77 | 00:00:00 | | 2012-09-28 | 2,715,600 | 53.46 | 53.89 | 53.02 | 53.72 | 00:00:00 | | 2012-10-01 | 2,256,500 | 53.85 | 54.60 | 53.76 | 53.95 | 00:00:00 | | 2012-10-02 | 2,188,500 | 54.09 | 54.35 | 53.22 | 53.50 | 00:00:00 | | 2012-10-03 | 2,977,500 | 53.55 | 53.55 | 52.12 | 52.64 | 00:00:00 | | 2012-10-04 | 2,670,400 | 52.84 | 54.10 | 52.73 | 53.98 | 00:00:00 | | 2012-10-05 | 3,006,800 | 54.37 | 54.47 | 53.35 | 53.56 | 00:00:00 | | 2012-10-08 | 2,247,400 | 53.21 | 53.91 | 52.80 | 53.63 | 00:00:00 | | 2012-10-09 | 2,299,400 | 53.74 | 54.39 | 53.62 | 53.73 | 00:00:00 | | 2012-10-10 | 3,804,400 | 53.55 | 53.94 | 52.44 | 52.61 | 00:00:00 | | 2012-10-11 | 2,459,400 | 53.21 | 54.17 | 53.10 | 53.33 | 00:00:00 | | 2012-10-12 | 2,109,000 | 53.07 | 53.56 | 52.75 | 53.28 | 00:00:00 | | 2012-10-15 | 2,571,000 | 53.10 | 53.28 | 52.16 | 52.94 | 00:00:00 | | 2012-10-16 | 4,536,000 | 53.58 | 55.09 | 53.41 | 54.99 | 00:00:00 | | 2012-10-17 | 2,392,100 | 55.25 | 55.79 | 54.97 | 55.62 | 00:00:00 | | 2012-10-18 | 2,358,100 | 55.39 | 55.72 | 54.85 | 55.32 | 00:00:00 | | 2012-10-19 | 2,545,700 | 55.28 | 55.54 | 54.15 | 54.28 | 00:00:00 | | 2012-10-22 | 2,836,600 | 54.34 | 55.09 | 53.65 | 54.51 | 00:00:00 | | 2012-10-23 | 5,880,700 | 53.41 | 53.41 | 51.71 | 52.37 | 00:00:00 | | 2012-10-24 | 4,332,900 | 52.47 | 53.02 | 51.60 | 52.53 | 00:00:00 | | 2012-10-25 | 3,739,900 | 53.27 | 53.94 | 52.54 | 53.90 | 00:00:00 | | 2012-10-26 | 2,686,300 | 53.77 | 54.17 | 52.84 | 53.24 | 00:00:00 | | 2012-10-31 | 3,765,100 | 53.82 | 54.23 | 51.97 | 52.26 | 00:00:00 | | 2012-11-01 | 3,444,100 | 52.21 | 53.18 | 52.11 | 52.65 | 00:00:00 | | 2012-11-02 | 6,254,900 | 54.68 | 55.35 | 52.47 | 53.39 | 00:00:00 | | 2012-11-05 | 4,485,600 | 53.88 | 54.98 | 53.84 | 54.90 | 00:00:00 | | 2012-11-06 | 3,417,600 | 55.06 | 55.96 | 54.64 | 55.52 | 00:00:00 | | 2012-11-07 | 4,303,400 | 54.64 | 54.64 | 52.82 | 53.12 | 00:00:00 | | 2012-11-08 | 3,730,700 | 53.01 | 53.47 | 52.18 | 52.20 | 00:00:00 | | 2012-11-09 | 8,108,700 | 52.02 | 52.16 | 50.55 | 50.73 | 00:00:00 | | 2012-11-12 | 3,011,600 | 50.71 | 50.71 | 50.08 | 50.57 | 00:00:00 | | 2012-11-13 | 4,097,500 | 50.12 | 51.03 | 49.64 | 49.96 | 00:00:00 | | 2012-11-14 | 4,412,200 | 50.10 | 50.42 | 49.14 | 49.53 | 00:00:00 | | 2012-11-15 | 6,027,700 | 49.48 | 49.85 | 48.38 | 48.89 | 00:00:00 | | 2012-11-16 | 5,294,600 | 49.10 | 49.34 | 48.20 | 48.91 | 00:00:00 | | 2012-11-19 | 4,004,300 | 49.78 | 50.49 | 49.76 | 50.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
