|
 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 | | 2013-05-14 | 5,844,700 | 69.58 | 72.27 | 69.53 | 72.22 | 00:00:00 | | 2013-05-15 | 3,422,900 | 71.69 | 72.42 | 70.55 | 70.60 | 00:00:00 | | 2013-05-16 | 11,770,100 | 70.95 | 70.95 | 68.00 | 69.11 | 00:00:00 | | 2013-05-17 | 3,576,600 | 69.58 | 69.95 | 69.27 | 69.68 | 00:00:00 | | 2013-05-20 | 3,352,400 | 69.60 | 70.15 | 69.28 | 69.72 | 00:00:00 | | 2013-05-21 | 3,336,900 | 69.66 | 70.19 | 69.16 | 69.61 | 00:00:00 | | 2013-05-22 | 3,882,300 | 69.41 | 69.99 | 67.85 | 68.58 | 00:00:00 | | 2013-05-23 | 3,071,900 | 67.55 | 68.24 | 66.75 | 68.04 | 00:00:00 | | 2013-05-24 | 4,042,100 | 67.43 | 67.60 | 66.33 | 67.48 | 00:00:00 | | 2013-05-28 | 3,958,900 | 68.66 | 69.17 | 67.93 | 68.52 | 00:00:00 | | 2013-05-29 | 2,056,700 | 67.83 | 68.82 | 67.74 | 68.57 | 00:00:00 | | 2013-05-30 | 2,587,900 | 68.26 | 69.16 | 67.87 | 68.74 | 00:00:00 | | 2013-05-31 | 3,888,300 | 68.50 | 68.85 | 67.40 | 67.41 | 00:00:00 | | 2013-06-03 | 2,945,500 | 67.58 | 69.17 | 67.51 | 68.79 | 00:00:00 | | 2013-06-04 | 2,339,500 | 68.46 | 68.92 | 67.53 | 68.25 | 00:00:00 | | 2013-06-05 | 2,822,000 | 67.97 | 68.19 | 66.56 | 66.76 | 00:00:00 | | 2013-06-06 | 2,241,700 | 66.70 | 67.99 | 66.27 | 67.99 | 00:00:00 | | 2013-06-07 | 2,125,700 | 68.63 | 69.34 | 68.01 | 69.18 | 00:00:00 | | 2013-06-10 | 1,392,900 | 69.23 | 69.38 | 68.32 | 68.75 | 00:00:00 | | 2013-06-11 | 1,552,700 | 67.72 | 68.03 | 67.11 | 67.29 | 00:00:00 | | 2013-06-12 | 2,370,200 | 68.12 | 68.22 | 66.46 | 66.82 | 00:00:00 | | 2013-06-13 | 3,233,400 | 66.67 | 67.11 | 66.00 | 66.85 | 00:00:00 | | 2013-06-14 | 3,066,400 | 67.24 | 67.25 | 65.77 | 65.97 | 00:00:00 | | 2013-06-17 | 2,269,400 | 66.59 | 68.00 | 66.59 | 67.51 | 00:00:00 | | 2013-06-18 | 3,253,500 | 67.54 | 67.75 | 67.14 | 67.52 | 00:00:00 | | 2013-06-19 | 2,678,600 | 67.33 | 68.08 | 66.25 | 66.38 | 00:00:00 | | 2013-06-20 | 3,407,600 | 65.26 | 65.66 | 64.04 | 64.28 | 00:00:00 | | 2013-06-21 | 5,992,300 | 64.26 | 64.44 | 62.63 | 64.02 | 00:00:00 | | 2013-06-24 | 5,068,300 | 63.28 | 63.46 | 61.32 | 62.87 | 00:00:00 | | 2013-06-25 | 2,803,200 | 63.68 | 64.26 | 62.98 | 63.65 | 00:00:00 | | 2013-06-26 | 3,792,100 | 64.12 | 66.58 | 64.06 | 65.71 | 00:00:00 | | 2013-06-27 | 3,390,500 | 66.26 | 67.50 | 66.21 | 67.05 | 00:00:00 | | 2013-06-28 | 2,595,500 | 66.95 | 67.07 | 66.20 | 66.49 | 00:00:00 | | 2013-07-01 | 2,294,300 | 66.82 | 67.47 | 66.50 | 66.71 | 00:00:00 | | 2013-07-02 | 3,090,000 | 66.72 | 67.81 | 66.51 | 67.22 | 00:00:00 | | 2013-07-03 | 1,146,200 | 67.05 | 67.29 | 66.23 | 67.20 | 00:00:00 | | 2013-07-05 | 1,341,100 | 67.86 | 68.19 | 66.98 | 68.13 | 00:00:00 | | 2013-07-08 | 2,648,600 | 68.50 | 68.71 | 68.13 | 68.53 | 00:00:00 | | 2013-07-09 | 2,106,600 | 68.89 | 68.98 | 67.92 | 68.57 | 00:00:00 | | 2013-07-10 | 1,914,700 | 68.56 | 69.04 | 68.42 | 68.73 | 00:00:00 | | 2013-07-11 | 4,169,200 | 69.94 | 71.08 | 69.83 | 70.96 | 00:00:00 | | 2013-07-12 | 2,133,400 | 70.80 | 71.34 | 70.73 | 71.17 | 00:00:00 | | 2013-07-15 | 1,589,500 | 71.64 | 71.81 | 70.81 | 71.06 | 00:00:00 | | 2013-07-16 | 1,523,200 | 71.05 | 71.37 | 70.20 | 70.74 | 00:00:00 | | 2013-07-17 | 1,854,300 | 70.92 | 71.58 | 70.82 | 71.28 | 00:00:00 | | 2013-07-18 | 2,654,800 | 71.41 | 72.39 | 71.34 | 72.16 | 00:00:00 | | 2013-07-19 | 3,731,000 | 72.51 | 74.00 | 72.23 | 73.94 | 00:00:00 | | 2013-07-22 | 3,083,700 | 74.30 | 74.50 | 72.76 | 73.27 | 00:00:00 | | 2013-07-23 | 2,002,800 | 73.32 | 73.94 | 73.13 | 73.43 | 00:00:00 | | 2013-07-24 | 2,130,800 | 73.57 | 73.66 | 72.04 | 72.63 | 00:00:00 | | 2013-07-25 | 2,104,100 | 72.23 | 73.63 | 72.23 | 73.54 | 00:00:00 | | 2013-07-26 | 1,414,500 | 72.99 | 73.24 | 72.33 | 73.20 | 00:00:00 | | 2013-07-29 | 2,721,000 | 72.78 | 73.00 | 71.67 | 72.03 | 00:00:00 | | 2013-07-30 | 3,670,100 | 73.08 | 73.72 | 72.13 | 73.19 | 00:00:00 | | 2013-07-31 | 6,142,400 | 73.79 | 75.80 | 73.79 | 74.46 | 00:00:00 | | 2013-08-01 | 3,595,300 | 75.38 | 76.34 | 74.78 | 76.04 | 00:00:00 | | 2013-08-02 | 2,392,200 | 75.62 | 75.66 | 75.00 | 75.31 | 00:00:00 | | 2013-08-05 | 2,086,500 | 74.98 | 75.14 | 74.35 | 75.08 | 00:00:00 | | 2013-08-06 | 4,230,100 | 75.05 | 75.22 | 73.10 | 73.46 | 00:00:00 | | 2013-08-07 | 2,475,100 | 73.04 | 74.00 | 72.38 | 73.56 | 00:00:00 | | 2013-08-08 | 1,893,800 | 74.33 | 74.83 | 73.42 | 74.36 | 00:00:00 | | 2013-08-09 | 3,408,700 | 75.54 | 75.64 | 74.36 | 74.89 | 00:00:00 | | 2013-08-12 | 2,601,800 | 74.49 | 75.32 | 74.35 | 75.13 | 00:00:00 | | 2013-08-13 | 2,115,800 | 75.16 | 75.45 | 74.60 | 75.21 | 00:00:00 | | 2013-08-14 | 1,940,500 | 75.60 | 75.92 | 75.17 | 75.47 | 00:00:00 | | 2013-08-15 | 2,677,400 | 74.66 | 75.30 | 74.34 | 75.23 | 00:00:00 | | 2013-08-16 | 3,008,600 | 74.87 | 75.48 | 74.49 | 75.07 | 00:00:00 | | 2013-08-19 | 2,343,700 | 74.74 | 75.32 | 73.28 | 73.29 | 00:00:00 | | 2013-08-20 | 2,490,200 | 73.70 | 74.47 | 72.85 | 73.72 | 00:00:00 | | 2013-08-21 | 2,285,800 | 73.58 | 74.05 | 72.62 | 73.03 | 00:00:00 | | 2013-08-22 | 1,754,500 | 73.43 | 74.92 | 73.43 | 74.51 | 00:00:00 | | 2013-08-23 | 1,623,000 | 74.69 | 75.77 | 74.36 | 75.66 | 00:00:00 | | 2013-08-26 | 2,415,900 | 75.75 | 76.38 | 75.19 | 75.41 | 00:00:00 | | 2013-08-27 | 2,605,900 | 74.61 | 76.38 | 74.61 | 75.45 | 00:00:00 | | 2013-08-28 | 2,550,500 | 75.88 | 77.05 | 75.71 | 76.48 | 00:00:00 | | 2013-08-29 | 1,923,000 | 76.09 | 76.15 | 75.17 | 75.82 | 00:00:00 | | 2013-08-30 | 3,032,400 | 75.84 | 76.15 | 74.81 | 74.85 | 00:00:00 | | 2013-09-03 | 1,865,300 | 75.92 | 76.45 | 75.35 | 75.99 | 00:00:00 | | 2013-09-04 | 2,919,200 | 75.79 | 76.72 | 75.57 | 76.15 | 00:00:00 | | 2013-09-05 | 2,543,300 | 76.28 | 77.03 | 76.19 | 76.53 | 00:00:00 | | 2013-09-06 | 2,537,900 | 76.80 | 78.20 | 76.26 | 77.30 | 00:00:00 | | 2013-09-09 | 2,159,100 | 77.62 | 78.34 | 77.54 | 78.33 | 00:00:00 | | 2013-09-10 | 2,793,100 | 78.30 | 78.32 | 77.02 | 77.79 | 00:00:00 | | 2013-09-11 | 2,602,200 | 77.87 | 78.26 | 76.98 | 78.10 | 00:00:00 | | 2013-09-12 | 3,026,700 | 77.70 | 78.25 | 77.12 | 77.25 | 00:00:00 | | 2013-09-13 | 2,085,900 | 77.14 | 78.04 | 77.14 | 77.72 | 00:00:00 | | 2013-09-16 | 2,264,400 | 78.37 | 78.57 | 77.45 | 77.92 | 00:00:00 | | 2013-09-17 | 2,968,700 | 77.87 | 78.22 | 77.52 | 77.79 | 00:00:00 | | 2013-09-18 | 2,601,400 | 77.50 | 79.50 | 77.20 | 79.22 | 00:00:00 | | 2013-09-19 | 2,643,000 | 79.45 | 80.35 | 79.45 | 79.64 | 00:00:00 | | 2013-09-20 | 4,256,400 | 79.64 | 80.41 | 78.17 | 78.63 | 00:00:00 | | 2013-09-23 | 2,324,700 | 78.39 | 78.85 | 77.51 | 78.53 | 00:00:00 | | 2013-09-24 | 2,855,400 | 78.59 | 79.35 | 78.20 | 78.51 | 00:00:00 | | 2013-09-25 | 1,740,400 | 78.71 | 79.32 | 78.56 | 78.72 | 00:00:00 | | 2013-09-26 | 1,328,500 | 79.06 | 79.35 | 78.10 | 78.79 | 00:00:00 | | 2013-09-27 | 1,184,400 | 78.03 | 78.67 | 77.88 | 78.33 | 00:00:00 | | 2013-09-30 | 1,899,500 | 77.51 | 77.80 | 76.62 | 77.34 | 00:00:00 | | 2013-10-01 | 2,179,000 | 76.97 | 78.91 | 76.83 | 78.69 | 00:00:00 | | 2013-10-02 | 2,428,500 | 78.26 | 80.36 | 78.26 | 79.96 | 00:00:00 | | 2013-10-03 | 3,755,600 | 79.94 | 81.12 | 79.54 | 79.89 | 00:00:00 | | 2013-10-04 | 3,173,000 | 79.77 | 80.61 | 79.76 | 80.14 | 00:00:00 | | 2013-10-07 | 2,416,200 | 79.54 | 80.43 | 79.27 | 79.54 | 00:00:00 | | 2013-10-08 | 2,598,200 | 79.36 | 80.34 | 78.54 | 78.77 | 00:00:00 | | 2013-10-09 | 2,850,800 | 78.13 | 79.14 | 77.95 | 78.53 | 00:00:00 | | 2013-10-10 | 3,704,100 | 81.04 | 81.23 | 79.53 | 80.79 | 00:00:00 | | 2013-10-11 | 3,736,000 | 80.25 | 81.40 | 79.93 | 81.10 | 00:00:00 | | 2013-10-14 | 3,135,500 | 80.53 | 81.53 | 80.35 | 81.31 | 00:00:00 | | 2013-10-15 | 3,646,300 | 80.28 | 81.64 | 80.28 | 80.81 | 00:00:00 | | 2013-10-16 | 3,995,900 | 81.32 | 82.44 | 81.32 | 82.31 | 00:00:00 | | 2013-10-17 | 2,791,000 | 81.37 | 82.59 | 81.37 | 82.39 | 00:00:00 | | 2013-10-18 | 3,568,200 | 82.87 | 84.07 | 82.81 | 84.06 | 00:00:00 | | 2013-10-21 | 3,127,000 | 84.08 | 84.85 | 83.69 | 84.00 | 00:00:00 | | 2013-10-22 | 4,171,900 | 84.53 | 85.15 | 83.33 | 83.56 | 00:00:00 | | 2013-10-23 | 4,193,100 | 83.00 | 83.02 | 81.06 | 81.92 | 00:00:00 | | 2013-10-24 | 1,883,500 | 82.28 | 83.33 | 81.74 | 83.09 | 00:00:00 | | 2013-10-25 | 1,548,600 | 83.42 | 83.78 | 82.43 | 83.20 | 00:00:00 | | 2013-10-28 | 2,066,200 | 83.33 | 83.63 | 82.69 | 83.16 | 00:00:00 | | 2013-10-29 | 1,497,700 | 83.30 | 83.80 | 83.01 | 83.50 | 00:00:00 | | 2013-10-30 | 6,151,900 | 82.16 | 82.67 | 79.96 | 80.32 | 00:00:00 | | 2013-10-31 | 3,306,700 | 80.83 | 81.94 | 79.98 | 81.20 | 00:00:00 | | 2013-11-01 | 3,550,400 | 81.22 | 81.49 | 80.04 | 80.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
