|
 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 | | 2012-11-19 | 4,004,300 | 49.78 | 50.49 | 49.76 | 50.49 | 00:00:00 | | 2012-11-20 | 3,598,400 | 50.13 | 50.46 | 49.28 | 49.55 | 00:00:00 | | 2012-11-21 | 2,000,900 | 49.94 | 50.12 | 49.40 | 50.10 | 00:00:00 | | 2012-11-23 | 1,233,300 | 50.30 | 51.16 | 50.05 | 51.12 | 00:00:00 | | 2012-11-26 | 2,741,600 | 50.61 | 50.62 | 49.48 | 49.90 | 00:00:00 | | 2012-11-27 | 2,826,700 | 49.83 | 50.26 | 49.33 | 49.38 | 00:00:00 | | 2012-11-28 | 2,992,900 | 48.76 | 49.89 | 48.40 | 49.85 | 00:00:00 | | 2012-11-29 | 3,132,700 | 50.21 | 50.65 | 50.20 | 50.50 | 00:00:00 | | 2012-11-30 | 3,610,300 | 50.32 | 50.49 | 49.27 | 49.61 | 00:00:00 | | 2012-12-03 | 2,437,700 | 50.11 | 50.50 | 49.28 | 49.57 | 00:00:00 | | 2012-12-04 | 3,218,300 | 49.61 | 49.82 | 48.69 | 48.87 | 00:00:00 | | 2012-12-05 | 3,200,100 | 49.13 | 49.85 | 49.04 | 49.47 | 00:00:00 | | 2012-12-06 | 3,278,400 | 49.31 | 49.47 | 48.30 | 49.11 | 00:00:00 | | 2012-12-07 | 1,889,000 | 49.24 | 49.72 | 48.95 | 49.69 | 00:00:00 | | 2012-12-10 | 2,801,400 | 49.67 | 50.29 | 49.49 | 50.02 | 00:00:00 | | 2012-12-11 | 2,584,800 | 50.25 | 51.06 | 50.18 | 50.57 | 00:00:00 | | 2012-12-12 | 5,261,300 | 50.82 | 52.74 | 50.77 | 52.02 | 00:00:00 | | 2012-12-13 | 3,943,000 | 51.84 | 52.55 | 51.25 | 51.84 | 00:00:00 | | 2012-12-14 | 4,571,900 | 51.36 | 52.01 | 50.99 | 51.38 | 00:00:00 | | 2012-12-17 | 3,222,300 | 51.51 | 52.47 | 51.39 | 52.25 | 00:00:00 | | 2012-12-18 | 4,124,500 | 52.12 | 54.15 | 52.12 | 54.05 | 00:00:00 | | 2012-12-19 | 2,663,000 | 54.00 | 54.08 | 53.02 | 53.04 | 00:00:00 | | 2012-12-20 | 2,085,900 | 53.04 | 53.54 | 53.04 | 53.46 | 00:00:00 | | 2012-12-21 | 5,910,900 | 52.83 | 53.54 | 52.47 | 53.39 | 00:00:00 | | 2012-12-24 | 959,300 | 53.23 | 53.30 | 52.50 | 52.64 | 00:00:00 | | 2012-12-26 | 1,562,600 | 52.87 | 53.32 | 52.29 | 52.32 | 00:00:00 | | 2012-12-27 | 3,177,300 | 52.29 | 52.62 | 51.77 | 52.45 | 00:00:00 | | 2012-12-28 | 2,923,500 | 52.04 | 52.18 | 51.25 | 51.28 | 00:00:00 | | 2012-12-31 | 2,973,400 | 51.01 | 53.00 | 50.90 | 52.96 | 00:00:00 | | 2013-01-02 | 5,446,900 | 54.13 | 54.13 | 53.06 | 53.71 | 00:00:00 | | 2013-01-03 | 3,887,600 | 53.60 | 54.70 | 53.32 | 54.20 | 00:00:00 | | 2013-01-04 | 2,371,200 | 54.16 | 55.04 | 54.10 | 55.02 | 00:00:00 | | 2013-01-07 | 4,536,200 | 55.62 | 55.94 | 55.10 | 55.84 | 00:00:00 | | 2013-01-08 | 3,370,800 | 55.75 | 55.79 | 54.82 | 55.41 | 00:00:00 | | 2013-01-09 | 4,542,400 | 55.79 | 56.55 | 55.20 | 55.60 | 00:00:00 | | 2013-01-10 | 3,789,300 | 56.41 | 56.71 | 55.89 | 56.61 | 00:00:00 | | 2013-01-11 | 3,477,500 | 56.80 | 56.87 | 55.98 | 56.25 | 00:00:00 | | 2013-01-14 | 2,849,400 | 56.49 | 56.85 | 56.12 | 56.42 | 00:00:00 | | 2013-01-15 | 3,936,300 | 56.10 | 56.78 | 55.83 | 56.67 | 00:00:00 | | 2013-01-16 | 2,771,800 | 56.41 | 57.17 | 56.37 | 57.03 | 00:00:00 | | 2013-01-17 | 2,707,500 | 57.19 | 57.60 | 56.65 | 57.30 | 00:00:00 | | 2013-01-18 | 3,163,600 | 57.48 | 57.68 | 56.86 | 57.66 | 00:00:00 | | 2013-01-22 | 5,782,700 | 57.77 | 58.98 | 57.42 | 58.87 | 00:00:00 | | 2013-01-23 | 3,372,400 | 58.57 | 58.58 | 57.60 | 57.83 | 00:00:00 | | 2013-01-24 | 2,996,200 | 57.84 | 58.68 | 57.80 | 58.44 | 00:00:00 | | 2013-01-25 | 2,552,300 | 58.47 | 58.99 | 58.40 | 58.90 | 00:00:00 | | 2013-01-28 | 14,383,600 | 63.15 | 63.76 | 61.51 | 62.48 | 00:00:00 | | 2013-01-29 | 24,393,100 | 67.83 | 70.77 | 67.13 | 68.11 | 00:00:00 | | 2013-01-30 | 11,845,200 | 67.62 | 68.49 | 66.05 | 67.88 | 00:00:00 | | 2013-01-31 | 6,978,500 | 65.72 | 67.79 | 64.61 | 67.16 | 00:00:00 | | 2013-02-01 | 4,800,000 | 67.37 | 68.95 | 67.05 | 68.21 | 00:00:00 | | 2013-02-04 | 4,636,300 | 66.96 | 67.84 | 66.80 | 67.49 | 00:00:00 | | 2013-02-05 | 5,580,000 | 67.92 | 67.92 | 66.00 | 66.02 | 00:00:00 | | 2013-02-06 | 4,588,700 | 65.78 | 66.84 | 65.78 | 66.65 | 00:00:00 | | 2013-02-07 | 2,638,200 | 66.50 | 66.84 | 65.98 | 66.57 | 00:00:00 | | 2013-02-08 | 2,760,400 | 66.69 | 67.68 | 66.69 | 67.37 | 00:00:00 | | 2013-02-11 | 2,299,500 | 67.12 | 67.12 | 66.34 | 66.74 | 00:00:00 | | 2013-02-12 | 2,525,200 | 66.71 | 67.38 | 66.48 | 66.98 | 00:00:00 | | 2013-02-13 | 10,539,000 | 67.00 | 68.44 | 66.99 | 67.96 | 00:00:00 | | 2013-02-14 | 3,537,100 | 67.76 | 68.96 | 67.53 | 68.35 | 00:00:00 | | 2013-02-15 | 4,047,600 | 68.18 | 68.39 | 67.02 | 67.42 | 00:00:00 | | 2013-02-19 | 2,669,200 | 67.69 | 68.46 | 67.42 | 68.21 | 00:00:00 | | 2013-02-20 | 3,854,400 | 68.11 | 68.17 | 65.84 | 66.01 | 00:00:00 | | 2013-02-21 | 6,312,400 | 65.72 | 65.93 | 63.90 | 64.40 | 00:00:00 | | 2013-02-22 | 2,384,800 | 65.04 | 66.10 | 64.38 | 66.03 | 00:00:00 | | 2013-02-25 | 2,764,500 | 66.45 | 66.97 | 63.72 | 63.74 | 00:00:00 | | 2013-02-26 | 3,918,900 | 64.17 | 65.05 | 63.40 | 64.61 | 00:00:00 | | 2013-02-27 | 2,529,300 | 64.24 | 66.08 | 64.06 | 65.68 | 00:00:00 | | 2013-02-28 | 3,399,000 | 65.71 | 67.23 | 65.45 | 66.50 | 00:00:00 | | 2013-03-01 | 4,601,000 | 66.04 | 66.55 | 65.18 | 66.54 | 00:00:00 | | 2013-03-04 | 10,307,800 | 69.11 | 70.00 | 68.26 | 68.84 | 00:00:00 | | 2013-03-05 | 6,545,500 | 69.93 | 70.49 | 69.48 | 69.82 | 00:00:00 | | 2013-03-06 | 3,565,200 | 70.30 | 70.46 | 69.26 | 69.49 | 00:00:00 | | 2013-03-07 | 2,952,100 | 69.88 | 69.92 | 68.80 | 69.04 | 00:00:00 | | 2013-03-08 | 3,226,800 | 69.27 | 69.65 | 68.84 | 69.47 | 00:00:00 | | 2013-03-11 | 2,761,500 | 69.23 | 69.96 | 68.65 | 69.89 | 00:00:00 | | 2013-03-12 | 4,150,900 | 69.93 | 70.85 | 69.77 | 70.38 | 00:00:00 | | 2013-03-13 | 3,955,700 | 70.32 | 71.99 | 70.04 | 71.69 | 00:00:00 | | 2013-03-14 | 3,210,500 | 71.67 | 72.12 | 71.35 | 71.97 | 00:00:00 | | 2013-03-15 | 4,489,800 | 71.59 | 72.56 | 71.34 | 72.51 | 00:00:00 | | 2013-03-18 | 2,444,100 | 71.52 | 72.63 | 71.33 | 72.22 | 00:00:00 | | 2013-03-19 | 3,841,600 | 72.17 | 72.40 | 69.04 | 70.00 | 00:00:00 | | 2013-03-20 | 2,450,200 | 70.57 | 70.70 | 69.79 | 69.90 | 00:00:00 | | 2013-03-21 | 2,337,800 | 69.42 | 70.36 | 69.24 | 69.27 | 00:00:00 | | 2013-03-22 | 2,287,800 | 69.62 | 70.37 | 69.53 | 70.27 | 00:00:00 | | 2013-03-25 | 3,246,300 | 71.00 | 71.74 | 70.36 | 70.44 | 00:00:00 | | 2013-03-26 | 2,443,200 | 70.67 | 71.35 | 70.28 | 71.11 | 00:00:00 | | 2013-03-27 | 2,585,600 | 70.76 | 72.23 | 70.11 | 72.03 | 00:00:00 | | 2013-03-28 | 2,691,100 | 72.00 | 72.50 | 71.13 | 71.61 | 00:00:00 | | 2013-04-01 | 4,507,900 | 71.57 | 74.48 | 71.36 | 73.54 | 00:00:00 | | 2013-04-02 | 2,992,400 | 73.73 | 74.22 | 72.78 | 74.14 | 00:00:00 | | 2013-04-03 | 3,411,100 | 74.25 | 74.25 | 71.84 | 72.06 | 00:00:00 | | 2013-04-04 | 2,784,200 | 72.10 | 72.24 | 70.65 | 71.79 | 00:00:00 | | 2013-04-05 | 1,661,000 | 71.00 | 72.11 | 70.39 | 71.69 | 00:00:00 | | 2013-04-08 | 1,890,800 | 72.00 | 72.44 | 71.35 | 72.44 | 00:00:00 | | 2013-04-09 | 3,167,400 | 72.48 | 73.60 | 71.88 | 73.30 | 00:00:00 | | 2013-04-10 | 1,861,800 | 73.33 | 73.68 | 72.67 | 72.92 | 00:00:00 | | 2013-04-11 | 1,599,000 | 73.12 | 73.28 | 71.99 | 72.66 | 00:00:00 | | 2013-04-12 | 1,897,100 | 72.15 | 72.15 | 70.70 | 71.39 | 00:00:00 | | 2013-04-15 | 3,280,300 | 69.68 | 69.82 | 67.94 | 67.97 | 00:00:00 | | 2013-04-16 | 2,673,500 | 68.97 | 69.33 | 67.78 | 68.79 | 00:00:00 | | 2013-04-17 | 3,209,900 | 68.01 | 68.05 | 65.67 | 66.91 | 00:00:00 | | 2013-04-18 | 2,991,500 | 66.96 | 67.54 | 66.11 | 67.02 | 00:00:00 | | 2013-04-19 | 4,454,700 | 67.23 | 67.29 | 66.55 | 66.78 | 00:00:00 | | 2013-04-22 | 5,272,200 | 67.29 | 68.37 | 66.78 | 67.90 | 00:00:00 | | 2013-04-23 | 3,078,400 | 68.18 | 68.94 | 67.67 | 68.21 | 00:00:00 | | 2013-04-24 | 3,998,800 | 69.28 | 70.73 | 69.05 | 70.12 | 00:00:00 | | 2013-04-25 | 3,177,500 | 70.27 | 72.26 | 70.06 | 71.16 | 00:00:00 | | 2013-04-26 | 3,405,000 | 71.02 | 71.49 | 70.82 | 70.99 | 00:00:00 | | 2013-04-29 | 1,884,300 | 71.64 | 72.50 | 71.38 | 72.20 | 00:00:00 | | 2013-04-30 | 3,309,600 | 72.08 | 72.18 | 70.79 | 72.18 | 00:00:00 | | 2013-05-01 | 2,718,100 | 71.62 | 71.62 | 70.42 | 70.71 | 00:00:00 | | 2013-05-02 | 2,234,900 | 71.90 | 72.41 | 71.03 | 72.21 | 00:00:00 | | 2013-05-03 | 4,779,700 | 73.00 | 73.91 | 72.91 | 73.00 | 00:00:00 | | 2013-05-06 | 2,827,900 | 72.90 | 73.35 | 72.45 | 72.46 | 00:00:00 | | 2013-05-07 | 2,117,300 | 72.69 | 73.09 | 71.94 | 72.26 | 00:00:00 | | 2013-05-08 | 3,420,700 | 72.17 | 72.57 | 71.56 | 71.89 | 00:00:00 | | 2013-05-09 | 2,596,300 | 71.86 | 71.98 | 70.70 | 70.96 | 00:00:00 | | 2013-05-10 | 4,846,500 | 70.66 | 70.68 | 69.01 | 69.30 | 00:00:00 | | 2013-05-13 | 3,427,800 | 69.25 | 69.77 | 68.77 | 69.39 | 00:00:00 | | 2013-05-14 | 5,844,700 | 69.58 | 72.27 | 69.53 | 72.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
