|
 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 | | 2013-11-01 | 3,550,400 | 81.22 | 81.49 | 80.04 | 80.93 | 00:00:00 | | 2013-11-04 | 2,202,500 | 81.12 | 81.95 | 81.02 | 81.73 | 00:00:00 | | 2013-11-05 | 2,906,000 | 81.35 | 81.61 | 80.37 | 80.49 | 00:00:00 | | 2013-11-06 | 3,069,800 | 81.02 | 82.56 | 80.55 | 81.00 | 00:00:00 | | 2013-11-07 | 3,303,300 | 81.03 | 81.39 | 78.68 | 78.78 | 00:00:00 | | 2013-11-08 | 2,156,700 | 78.92 | 80.33 | 78.89 | 80.30 | 00:00:00 | | 2013-11-11 | 2,127,300 | 80.38 | 81.24 | 80.19 | 80.87 | 00:00:00 | | 2013-11-12 | 2,233,700 | 80.95 | 81.34 | 79.72 | 79.94 | 00:00:00 | | 2013-11-13 | 1,978,200 | 79.37 | 80.88 | 79.36 | 80.78 | 00:00:00 | | 2013-11-14 | 2,215,500 | 80.76 | 81.80 | 80.49 | 81.70 | 00:00:00 | | 2013-11-15 | 3,378,400 | 81.90 | 82.86 | 81.52 | 82.86 | 00:00:00 | | 2013-11-18 | 2,078,100 | 83.15 | 83.32 | 81.59 | 81.91 | 00:00:00 | | 2013-11-19 | 1,814,800 | 81.75 | 82.27 | 80.93 | 81.89 | 00:00:00 | | 2013-11-20 | 1,631,500 | 81.90 | 82.75 | 80.99 | 81.31 | 00:00:00 | | 2013-11-21 | 1,915,800 | 81.45 | 82.49 | 81.15 | 82.33 | 00:00:00 | | 2013-11-22 | 2,224,700 | 82.66 | 83.35 | 81.60 | 83.33 | 00:00:00 | | 2013-11-25 | 2,001,200 | 82.22 | 83.28 | 81.70 | 82.63 | 00:00:00 | | 2013-11-26 | 2,394,700 | 82.82 | 84.33 | 82.20 | 83.61 | 00:00:00 | | 2013-11-27 | 2,484,000 | 83.54 | 83.54 | 81.09 | 81.48 | 00:00:00 | | 2013-11-29 | 1,352,500 | 81.62 | 82.51 | 81.10 | 81.13 | 00:00:00 | | 2013-12-02 | 1,959,000 | 81.01 | 81.60 | 80.33 | 80.91 | 00:00:00 | | 2013-12-03 | 3,157,300 | 80.63 | 81.54 | 80.25 | 81.15 | 00:00:00 | | 2013-12-04 | 2,304,500 | 80.98 | 82.65 | 80.98 | 82.21 | 00:00:00 | | 2013-12-05 | 2,106,600 | 81.83 | 82.38 | 81.40 | 81.47 | 00:00:00 | | 2013-12-06 | 2,295,600 | 82.43 | 82.79 | 80.46 | 80.86 | 00:00:00 | | 2013-12-09 | 2,083,000 | 80.91 | 81.21 | 80.02 | 80.51 | 00:00:00 | | 2013-12-10 | 2,505,500 | 80.60 | 81.30 | 79.58 | 79.94 | 00:00:00 | | 2013-12-11 | 2,470,200 | 79.67 | 79.87 | 78.81 | 78.94 | 00:00:00 | | 2013-12-12 | 2,650,000 | 78.94 | 79.43 | 77.88 | 78.56 | 00:00:00 | | 2013-12-13 | 2,665,500 | 78.50 | 79.30 | 78.41 | 78.95 | 00:00:00 | | 2013-12-16 | 2,790,000 | 78.00 | 79.73 | 77.52 | 79.35 | 00:00:00 | | 2013-12-17 | 3,307,600 | 81.15 | 81.18 | 78.95 | 79.51 | 00:00:00 | | 2013-12-18 | 2,749,700 | 79.60 | 80.90 | 78.67 | 80.83 | 00:00:00 | | 2013-12-19 | 2,118,200 | 80.42 | 81.08 | 80.14 | 80.54 | 00:00:00 | | 2013-12-20 | 3,826,500 | 80.68 | 81.42 | 80.16 | 80.17 | 00:00:00 | | 2013-12-23 | 2,309,000 | 80.72 | 81.40 | 80.14 | 80.22 | 00:00:00 | | 2013-12-24 | 1,036,100 | 80.25 | 81.26 | 80.02 | 81.14 | 00:00:00 | | 2013-12-26 | 1,548,600 | 81.28 | 82.85 | 81.16 | 82.60 | 00:00:00 | | 2013-12-27 | 1,333,500 | 82.77 | 83.39 | 82.27 | 83.07 | 00:00:00 | | 2013-12-30 | 1,471,400 | 83.07 | 83.54 | 82.59 | 82.61 | 00:00:00 | | 2013-12-31 | 1,489,300 | 82.90 | 83.29 | 82.45 | 83.00 | 00:00:00 | | 2014-01-02 | 2,752,600 | 82.95 | 83.00 | 80.69 | 81.12 | 00:00:00 | | 2014-01-03 | 1,922,700 | 80.86 | 81.72 | 79.97 | 80.28 | 00:00:00 | | 2014-01-06 | 2,680,800 | 79.53 | 80.09 | 78.99 | 79.92 | 00:00:00 | | 2014-01-07 | 2,034,400 | 79.98 | 81.23 | 79.92 | 80.86 | 00:00:00 | | 2014-01-08 | 3,145,200 | 81.61 | 81.79 | 80.58 | 81.69 | 00:00:00 | | 2014-01-09 | 2,864,200 | 81.87 | 82.16 | 80.86 | 81.34 | 00:00:00 | | 2014-01-10 | 2,363,400 | 81.11 | 81.46 | 80.50 | 80.90 | 00:00:00 | | 2014-01-13 | 2,913,200 | 80.75 | 81.11 | 78.72 | 78.87 | 00:00:00 | | 2014-01-14 | 1,817,100 | 78.92 | 79.72 | 78.92 | 79.53 | 00:00:00 | | 2014-01-15 | 5,375,100 | 78.67 | 79.18 | 77.65 | 77.67 | 00:00:00 | | 2014-01-16 | 3,237,900 | 77.74 | 78.03 | 77.17 | 77.72 | 00:00:00 | | 2014-01-17 | 2,650,100 | 77.72 | 78.27 | 77.03 | 77.13 | 00:00:00 | | 2014-01-21 | 2,222,600 | 77.80 | 78.08 | 77.24 | 77.92 | 00:00:00 | | 2014-01-22 | 1,893,900 | 78.15 | 78.69 | 77.72 | 78.12 | 00:00:00 | | 2014-01-23 | 1,832,300 | 77.77 | 78.06 | 76.96 | 77.40 | 00:00:00 | | 2014-01-24 | 2,680,600 | 76.54 | 77.04 | 75.52 | 76.25 | 00:00:00 | | 2014-01-27 | 1,909,000 | 76.14 | 76.58 | 75.14 | 75.58 | 00:00:00 | | 2014-01-28 | 2,504,400 | 75.89 | 77.19 | 75.75 | 76.80 | 00:00:00 | | 2014-01-29 | 3,896,900 | 75.77 | 78.85 | 75.58 | 77.06 | 00:00:00 | | 2014-01-30 | 3,004,600 | 76.64 | 77.24 | 76.02 | 76.53 | 00:00:00 | | 2014-01-31 | 2,722,700 | 75.40 | 76.28 | 74.88 | 75.49 | 00:00:00 | | 2014-02-03 | 4,349,700 | 75.45 | 75.47 | 73.36 | 73.92 | 00:00:00 | | 2014-02-04 | 4,269,900 | 74.12 | 75.12 | 73.57 | 74.76 | 00:00:00 | | 2014-02-05 | 3,079,100 | 74.34 | 75.07 | 73.79 | 74.66 | 00:00:00 | | 2014-02-06 | 2,082,200 | 75.03 | 76.45 | 74.85 | 76.31 | 00:00:00 | | 2014-02-07 | 2,871,600 | 76.65 | 77.21 | 76.15 | 77.18 | 00:00:00 | | 2014-02-10 | 2,377,600 | 77.26 | 77.37 | 76.61 | 76.99 | 00:00:00 | | 2014-02-11 | 2,484,000 | 77.00 | 78.67 | 77.00 | 78.25 | 00:00:00 | | 2014-02-12 | 2,310,700 | 78.72 | 78.75 | 77.95 | 78.03 | 00:00:00 | | 2014-02-13 | 2,337,600 | 77.59 | 79.37 | 77.36 | 78.67 | 00:00:00 | | 2014-02-14 | 3,260,400 | 78.82 | 80.00 | 78.63 | 79.50 | 00:00:00 | | 2014-02-18 | 3,585,100 | 79.83 | 80.75 | 79.72 | 80.46 | 00:00:00 | | 2014-02-19 | 2,883,900 | 80.15 | 81.32 | 80.13 | 80.71 | 00:00:00 | | 2014-02-20 | 3,536,900 | 80.77 | 81.95 | 80.50 | 81.61 | 00:00:00 | | 2014-02-21 | 2,753,700 | 81.74 | 81.88 | 80.77 | 81.17 | 00:00:00 | | 2014-02-24 | 3,576,000 | 81.64 | 82.48 | 81.44 | 81.45 | 00:00:00 | | 2014-02-25 | 4,361,200 | 81.65 | 81.65 | 79.94 | 80.30 | 00:00:00 | | 2014-02-26 | 4,147,400 | 80.09 | 80.40 | 79.13 | 79.32 | 00:00:00 | | 2014-02-27 | 2,803,300 | 79.30 | 79.66 | 79.02 | 79.50 | 00:00:00 | | 2014-02-28 | 2,632,000 | 79.70 | 80.44 | 78.81 | 80.03 | 00:00:00 | | 2014-03-03 | 1,893,300 | 79.48 | 80.63 | 79.30 | 79.48 | 00:00:00 | | 2014-03-04 | 2,668,500 | 80.08 | 80.83 | 79.62 | 80.35 | 00:00:00 | | 2014-03-05 | 3,018,200 | 80.15 | 80.78 | 79.86 | 80.74 | 00:00:00 | | 2014-03-06 | 1,997,600 | 80.90 | 81.54 | 80.74 | 81.44 | 00:00:00 | | 2014-03-07 | 2,298,800 | 81.92 | 82.03 | 81.37 | 81.87 | 00:00:00 | | 2014-03-10 | 1,967,500 | 81.58 | 82.33 | 80.12 | 82.24 | 00:00:00 | | 2014-03-11 | 1,537,900 | 82.34 | 82.35 | 80.86 | 81.21 | 00:00:00 | | 2014-03-12 | 1,954,500 | 80.24 | 81.24 | 79.60 | 80.81 | 00:00:00 | | 2014-03-13 | 2,057,400 | 80.65 | 81.06 | 79.66 | 79.85 | 00:00:00 | | 2014-03-14 | 2,049,600 | 79.92 | 80.43 | 79.53 | 80.28 | 00:00:00 | | 2014-03-17 | 1,556,600 | 80.52 | 81.11 | 80.07 | 80.41 | 00:00:00 | | 2014-03-18 | 1,643,600 | 80.44 | 81.61 | 80.15 | 81.06 | 00:00:00 | | 2014-03-19 | 1,731,000 | 80.93 | 81.68 | 80.08 | 80.62 | 00:00:00 | | 2014-03-20 | 1,519,200 | 80.41 | 81.33 | 79.92 | 81.18 | 00:00:00 | | 2014-03-21 | 3,738,100 | 81.79 | 82.56 | 81.37 | 81.96 | 00:00:00 | | 2014-03-24 | 1,490,500 | 82.32 | 82.89 | 81.38 | 81.58 | 00:00:00 | | 2014-03-25 | 1,522,200 | 82.09 | 82.51 | 81.94 | 82.04 | 00:00:00 | | 2014-03-26 | 2,089,900 | 82.43 | 82.80 | 81.21 | 81.37 | 00:00:00 | | 2014-03-27 | 1,537,400 | 81.55 | 82.49 | 81.29 | 82.00 | 00:00:00 | | 2014-03-28 | 2,127,200 | 81.87 | 83.44 | 81.87 | 83.22 | 00:00:00 | | 2014-03-31 | 3,021,400 | 83.56 | 83.56 | 82.31 | 82.88 | 00:00:00 | | 2014-04-01 | 2,569,500 | 82.93 | 83.96 | 82.55 | 83.96 | 00:00:00 | | 2014-04-02 | 2,862,800 | 84.12 | 85.12 | 83.71 | 84.96 | 00:00:00 | | 2014-04-03 | 2,912,700 | 84.94 | 85.97 | 84.69 | 85.63 | 00:00:00 | | 2014-04-04 | 4,198,300 | 86.03 | 86.57 | 84.59 | 85.34 | 00:00:00 | | 2014-04-07 | 2,557,800 | 85.18 | 85.28 | 83.54 | 83.72 | 00:00:00 | | 2014-04-08 | 2,577,600 | 83.88 | 84.50 | 83.50 | 84.00 | 00:00:00 | | 2014-04-09 | 2,564,100 | 84.29 | 85.21 | 83.58 | 85.21 | 00:00:00 | | 2014-04-10 | 3,325,500 | 85.09 | 85.67 | 83.96 | 84.02 | 00:00:00 | | 2014-04-11 | 1,985,000 | 82.52 | 84.45 | 82.52 | 83.58 | 00:00:00 | | 2014-04-14 | 1,846,100 | 84.47 | 85.57 | 84.18 | 84.92 | 00:00:00 | | 2014-04-15 | 2,551,400 | 84.81 | 86.11 | 84.46 | 86.10 | 00:00:00 | | 2014-04-16 | 2,750,000 | 86.56 | 86.99 | 85.97 | 86.54 | 00:00:00 | | 2014-04-17 | 4,177,400 | 86.45 | 87.31 | 85.82 | 87.27 | 00:00:00 | | 2014-04-21 | 2,015,900 | 87.50 | 88.00 | 87.21 | 87.78 | 00:00:00 | | 2014-04-22 | 1,944,300 | 87.50 | 88.30 | 87.07 | 88.01 | 00:00:00 | | 2014-04-23 | 2,293,900 | 88.26 | 88.87 | 88.13 | 88.17 | 00:00:00 | | 2014-04-24 | 1,775,800 | 88.63 | 88.99 | 87.91 | 88.31 | 00:00:00 | | 2014-04-25 | 1,770,600 | 88.07 | 88.22 | 87.13 | 87.43 | 00:00:00 | | 2014-04-28 | 2,200,900 | 87.89 | 87.99 | 86.73 | 87.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
