|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,144,200 | 61.25 | 61.75 | 60.62 | 60.94 | 00:00:00 | | 2000-12-14 | 2,067,600 | 60.50 | 60.75 | 58.75 | 58.81 | 00:00:00 | | 2000-12-15 | 2,807,400 | 58.81 | 59.69 | 58.63 | 58.63 | 00:00:00 | | 2000-12-18 | 2,406,000 | 59.00 | 60.88 | 58.88 | 60.75 | 00:00:00 | | 2000-12-19 | 5,242,800 | 62.12 | 64.25 | 61.69 | 62.38 | 00:00:00 | | 2000-12-20 | 4,557,000 | 63.50 | 64.25 | 61.81 | 62.81 | 00:00:00 | | 2000-12-21 | 13,110,000 | 64.75 | 68.94 | 64.69 | 66.00 | 00:00:00 | | 2000-12-22 | 3,880,500 | 66.62 | 69.19 | 66.56 | 69.06 | 00:00:00 | | 2000-12-26 | 3,670,800 | 69.06 | 73.75 | 69.06 | 73.37 | 00:00:00 | | 2000-12-27 | 4,295,400 | 73.12 | 74.19 | 72.31 | 73.88 | 00:00:00 | | 2000-12-28 | 3,343,500 | 74.69 | 76.25 | 74.19 | 76.06 | 00:00:00 | | 2000-12-29 | 2,668,200 | 75.88 | 76.19 | 73.00 | 73.06 | 00:00:00 | | 2001-01-02 | 3,312,300 | 73.19 | 75.44 | 73.19 | 73.94 | 00:00:00 | | 2001-01-03 | 3,657,000 | 72.75 | 73.44 | 70.00 | 70.00 | 00:00:00 | | 2001-01-04 | 2,277,900 | 70.00 | 70.31 | 69.00 | 70.25 | 00:00:00 | | 2001-01-05 | 1,924,800 | 70.12 | 72.88 | 70.12 | 71.87 | 00:00:00 | | 2001-01-08 | 1,866,300 | 72.00 | 72.62 | 71.06 | 71.12 | 00:00:00 | | 2001-01-09 | 1,894,800 | 70.88 | 71.44 | 68.87 | 69.62 | 00:00:00 | | 2001-01-10 | 2,142,900 | 70.06 | 70.50 | 68.38 | 69.31 | 00:00:00 | | 2001-01-11 | 1,815,900 | 70.31 | 71.25 | 69.81 | 70.69 | 00:00:00 | | 2001-01-12 | 1,122,000 | 69.88 | 70.25 | 69.38 | 69.88 | 00:00:00 | | 2001-01-16 | 1,846,800 | 69.88 | 70.63 | 69.25 | 70.31 | 00:00:00 | | 2001-01-17 | 3,662,400 | 70.31 | 70.50 | 67.75 | 67.94 | 00:00:00 | | 2001-01-18 | 2,064,900 | 67.94 | 68.44 | 66.56 | 67.37 | 00:00:00 | | 2001-01-19 | 3,426,300 | 67.12 | 67.37 | 66.25 | 66.94 | 00:00:00 | | 2001-01-22 | 1,353,600 | 67.44 | 67.75 | 66.75 | 67.44 | 00:00:00 | | 2001-01-23 | 3,408,900 | 67.44 | 68.44 | 66.44 | 68.31 | 00:00:00 | | 2001-01-24 | 2,627,100 | 68.38 | 69.19 | 68.25 | 68.31 | 00:00:00 | | 2001-01-25 | 3,273,000 | 68.38 | 71.75 | 68.38 | 71.75 | 00:00:00 | | 2001-01-26 | 2,237,400 | 71.75 | 72.50 | 69.56 | 70.50 | 00:00:00 | | 2001-01-29 | 1,550,100 | 71.00 | 71.20 | 69.41 | 69.61 | 00:00:00 | | 2001-01-30 | 2,658,600 | 69.61 | 69.61 | 67.50 | 68.95 | 00:00:00 | | 2001-01-31 | 1,944,300 | 69.50 | 70.24 | 69.20 | 69.40 | 00:00:00 | | 2001-02-01 | 1,816,500 | 69.95 | 69.95 | 68.60 | 68.88 | 00:00:00 | | 2001-02-02 | 2,056,800 | 69.13 | 70.15 | 69.13 | 69.49 | 00:00:00 | | 2001-02-05 | 1,731,600 | 70.10 | 71.40 | 70.10 | 70.96 | 00:00:00 | | 2001-02-06 | 2,229,600 | 70.86 | 71.30 | 70.13 | 71.14 | 00:00:00 | | 2001-02-07 | 1,571,400 | 70.93 | 71.75 | 69.76 | 71.54 | 00:00:00 | | 2001-02-08 | 1,864,800 | 71.54 | 73.00 | 71.10 | 71.64 | 00:00:00 | | 2001-02-09 | 1,573,800 | 71.89 | 73.94 | 71.89 | 72.79 | 00:00:00 | | 2001-02-12 | 1,409,100 | 72.80 | 72.88 | 71.91 | 72.39 | 00:00:00 | | 2001-02-13 | 2,013,600 | 71.70 | 71.73 | 70.24 | 71.73 | 00:00:00 | | 2001-02-14 | 1,426,500 | 71.50 | 73.48 | 71.20 | 71.77 | 00:00:00 | | 2001-02-15 | 1,613,100 | 71.11 | 71.37 | 70.15 | 71.11 | 00:00:00 | | 2001-02-16 | 2,835,000 | 71.11 | 72.47 | 70.35 | 71.01 | 00:00:00 | | 2001-02-20 | 2,427,600 | 71.11 | 72.80 | 71.11 | 72.76 | 00:00:00 | | 2001-02-21 | 1,344,600 | 73.00 | 73.42 | 70.93 | 71.31 | 00:00:00 | | 2001-02-22 | 1,719,300 | 71.90 | 72.35 | 70.82 | 71.06 | 00:00:00 | | 2001-02-23 | 2,025,900 | 71.50 | 72.28 | 70.05 | 70.69 | 00:00:00 | | 2001-02-26 | 2,525,400 | 70.01 | 73.04 | 70.01 | 72.41 | 00:00:00 | | 2001-02-27 | 1,813,200 | 72.90 | 73.73 | 72.05 | 72.41 | 00:00:00 | | 2001-02-28 | 1,847,400 | 72.41 | 72.50 | 71.61 | 72.00 | 00:00:00 | | 2001-03-01 | 2,711,400 | 72.00 | 73.30 | 71.87 | 72.41 | 00:00:00 | | 2001-03-02 | 2,222,100 | 73.45 | 74.05 | 73.25 | 74.01 | 00:00:00 | | 2001-03-05 | 2,513,100 | 74.64 | 75.70 | 74.02 | 75.49 | 00:00:00 | | 2001-03-06 | 2,063,100 | 75.49 | 76.95 | 75.00 | 76.66 | 00:00:00 | | 2001-03-07 | 1,778,700 | 77.00 | 77.75 | 77.00 | 77.64 | 00:00:00 | | 2001-03-08 | 3,046,800 | 78.00 | 78.97 | 76.60 | 78.49 | 00:00:00 | | 2001-03-09 | 2,129,400 | 78.50 | 79.45 | 78.05 | 78.56 | 00:00:00 | | 2001-03-12 | 2,861,400 | 78.56 | 78.65 | 76.80 | 77.58 | 00:00:00 | | 2001-03-13 | 2,550,900 | 77.50 | 77.51 | 75.40 | 76.00 | 00:00:00 | | 2001-03-14 | 2,285,400 | 76.20 | 76.25 | 74.65 | 75.42 | 00:00:00 | | 2001-03-15 | 2,209,500 | 75.80 | 75.85 | 73.97 | 74.10 | 00:00:00 | | 2001-03-16 | 3,381,300 | 75.30 | 75.76 | 75.00 | 75.39 | 00:00:00 | | 2001-03-19 | 3,703,500 | 77.05 | 78.19 | 76.80 | 77.48 | 00:00:00 | | 2001-03-20 | 2,634,000 | 77.71 | 78.85 | 77.05 | 78.01 | 00:00:00 | | 2001-03-21 | 2,358,000 | 78.02 | 78.02 | 76.23 | 77.11 | 00:00:00 | | 2001-03-22 | 3,029,700 | 77.11 | 77.11 | 73.12 | 74.94 | 00:00:00 | | 2001-03-23 | 1,923,900 | 74.94 | 75.44 | 73.95 | 74.78 | 00:00:00 | | 2001-03-26 | 1,613,700 | 75.28 | 76.64 | 74.90 | 75.16 | 00:00:00 | | 2001-03-27 | 2,274,000 | 76.40 | 77.50 | 75.52 | 76.89 | 00:00:00 | | 2001-03-28 | 2,020,800 | 76.30 | 77.15 | 75.89 | 76.43 | 00:00:00 | | 2001-03-29 | 2,279,400 | 76.20 | 76.73 | 75.55 | 76.37 | 00:00:00 | | 2001-03-30 | 1,832,400 | 77.25 | 78.39 | 77.25 | 78.12 | 00:00:00 | | 2001-04-02 | 2,695,500 | 76.90 | 77.20 | 74.30 | 74.67 | 00:00:00 | | 2001-04-03 | 1,818,600 | 74.50 | 75.40 | 73.40 | 73.49 | 00:00:00 | | 2001-04-04 | 2,286,300 | 74.19 | 76.75 | 74.19 | 75.71 | 00:00:00 | | 2001-04-05 | 3,130,800 | 76.10 | 78.10 | 75.61 | 77.68 | 00:00:00 | | 2001-04-06 | 3,778,800 | 77.53 | 79.00 | 76.50 | 78.94 | 00:00:00 | | 2001-04-09 | 3,553,500 | 79.25 | 81.30 | 79.25 | 81.11 | 00:00:00 | | 2001-04-10 | 4,648,500 | 81.60 | 82.20 | 80.69 | 82.04 | 00:00:00 | | 2001-04-11 | 2,413,500 | 81.20 | 81.21 | 79.50 | 80.17 | 00:00:00 | | 2001-04-12 | 2,046,900 | 80.37 | 81.99 | 79.94 | 80.91 | 00:00:00 | | 2001-04-16 | 3,844,800 | 81.61 | 84.74 | 81.61 | 84.69 | 00:00:00 | | 2001-04-17 | 3,501,000 | 83.50 | 86.00 | 83.50 | 86.00 | 00:00:00 | | 2001-04-18 | 3,270,600 | 85.00 | 85.24 | 83.75 | 84.46 | 00:00:00 | | 2001-04-19 | 2,457,000 | 84.26 | 84.27 | 82.70 | 83.10 | 00:00:00 | | 2001-04-20 | 2,411,400 | 83.60 | 85.20 | 83.39 | 83.54 | 00:00:00 | | 2001-04-23 | 2,627,700 | 83.96 | 85.66 | 83.96 | 85.41 | 00:00:00 | | 2001-04-24 | 3,043,200 | 85.50 | 86.20 | 84.22 | 84.75 | 00:00:00 | | 2001-04-25 | 2,705,100 | 84.50 | 86.99 | 84.50 | 86.09 | 00:00:00 | | 2001-04-26 | 3,307,800 | 87.00 | 87.90 | 85.98 | 87.00 | 00:00:00 | | 2001-04-27 | 2,635,200 | 87.00 | 88.35 | 85.99 | 87.97 | 00:00:00 | | 2001-04-30 | 2,573,700 | 87.66 | 88.39 | 86.39 | 87.19 | 00:00:00 | | 2001-05-01 | 1,716,600 | 87.35 | 87.59 | 86.00 | 86.96 | 00:00:00 | | 2001-05-02 | 4,857,300 | 85.75 | 85.75 | 82.10 | 82.29 | 00:00:00 | | 2001-05-03 | 3,393,300 | 82.29 | 82.99 | 80.40 | 81.99 | 00:00:00 | | 2001-05-04 | 2,686,500 | 83.03 | 83.80 | 82.35 | 82.65 | 00:00:00 | | 2001-05-07 | 2,837,100 | 82.56 | 83.04 | 82.03 | 82.92 | 00:00:00 | | 2001-05-08 | 2,100,000 | 83.21 | 84.25 | 81.89 | 84.12 | 00:00:00 | | 2001-05-09 | 1,935,000 | 84.80 | 85.40 | 84.30 | 85.12 | 00:00:00 | | 2001-05-10 | 1,603,800 | 85.13 | 86.50 | 84.60 | 85.24 | 00:00:00 | | 2001-05-11 | 1,608,600 | 84.90 | 85.22 | 84.20 | 85.05 | 00:00:00 | | 2001-05-14 | 1,868,700 | 86.25 | 86.79 | 85.75 | 86.68 | 00:00:00 | | 2001-05-15 | 1,729,500 | 87.22 | 87.48 | 86.85 | 87.31 | 00:00:00 | | 2001-05-16 | 2,077,500 | 86.90 | 88.25 | 86.65 | 87.83 | 00:00:00 | | 2001-05-17 | 1,765,800 | 87.83 | 89.00 | 86.76 | 88.26 | 00:00:00 | | 2001-05-18 | 1,974,900 | 88.70 | 89.90 | 88.70 | 89.90 | 00:00:00 | | 2001-05-21 | 2,096,100 | 90.12 | 90.40 | 88.40 | 88.79 | 00:00:00 | | 2001-05-22 | 1,554,000 | 87.38 | 88.05 | 87.21 | 87.58 | 00:00:00 | | 2001-05-23 | 1,710,300 | 87.38 | 87.48 | 85.62 | 85.81 | 00:00:00 | | 2001-05-24 | 1,806,600 | 85.81 | 85.85 | 85.02 | 85.54 | 00:00:00 | | 2001-05-25 | 1,234,200 | 85.55 | 85.60 | 84.80 | 85.38 | 00:00:00 | | 2001-05-29 | 1,328,700 | 85.90 | 86.31 | 85.57 | 85.64 | 00:00:00 | | 2001-05-30 | 1,605,900 | 85.89 | 86.15 | 84.50 | 84.89 | 00:00:00 | | 2001-05-31 | 1,329,300 | 84.89 | 85.73 | 84.11 | 85.64 | 00:00:00 | | 2001-06-01 | 780,600 | 85.65 | 85.76 | 84.32 | 85.28 | 00:00:00 | | 2001-06-04 | 1,475,400 | 86.04 | 86.99 | 85.90 | 86.66 | 00:00:00 | | 2001-06-05 | 1,299,300 | 86.67 | 86.85 | 86.09 | 86.60 | 00:00:00 | | 2001-06-06 | 2,068,500 | 85.31 | 85.49 | 84.31 | 84.61 | 00:00:00 | | 2001-06-07 | 1,236,000 | 84.00 | 84.80 | 83.70 | 83.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
