|
 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 | | 2014-10-16 | 5,962,000 | 74.59 | 78.84 | 74.22 | 78.04 | 00:00:00 | | 2014-10-17 | 5,059,500 | 79.59 | 81.25 | 78.21 | 78.61 | 00:00:00 | | 2014-10-20 | 3,420,700 | 78.57 | 80.19 | 78.05 | 79.71 | 00:00:00 | | 2014-10-21 | 3,865,500 | 80.90 | 82.61 | 80.46 | 81.34 | 00:00:00 | | 2014-10-22 | 4,778,300 | 83.94 | 84.28 | 79.99 | 80.00 | 00:00:00 | | 2014-10-23 | 3,208,800 | 81.58 | 82.90 | 80.96 | 82.22 | 00:00:00 | | 2014-10-24 | 2,524,000 | 81.76 | 82.78 | 80.73 | 82.35 | 00:00:00 | | 2014-10-27 | 2,812,700 | 80.76 | 81.17 | 79.32 | 80.31 | 00:00:00 | | 2014-10-28 | 2,828,400 | 80.25 | 82.03 | 80.11 | 81.95 | 00:00:00 | | 2014-10-29 | 4,545,500 | 83.53 | 84.97 | 82.07 | 82.89 | 00:00:00 | | 2014-10-30 | 3,202,800 | 82.36 | 83.70 | 81.66 | 83.14 | 00:00:00 | | 2014-10-31 | 4,429,100 | 83.60 | 85.06 | 82.10 | 84.81 | 00:00:00 | | 2014-11-03 | 3,570,500 | 85.14 | 86.25 | 82.98 | 83.26 | 00:00:00 | | 2014-11-04 | 3,529,400 | 80.00 | 81.73 | 79.88 | 81.44 | 00:00:00 | | 2014-11-05 | 3,482,500 | 82.32 | 83.78 | 81.53 | 83.17 | 00:00:00 | | 2014-11-06 | 3,712,900 | 83.09 | 84.04 | 81.94 | 83.71 | 00:00:00 | | 2014-11-07 | 4,306,600 | 84.19 | 85.99 | 83.74 | 84.86 | 00:00:00 | | 2014-11-10 | 4,636,700 | 85.37 | 86.00 | 82.75 | 83.81 | 00:00:00 | | 2014-11-11 | 3,345,700 | 83.83 | 84.50 | 82.88 | 83.81 | 00:00:00 | | 2014-11-12 | 3,587,700 | 83.09 | 84.03 | 82.10 | 82.46 | 00:00:00 | | 2014-11-13 | 4,298,400 | 82.23 | 82.76 | 79.92 | 81.10 | 00:00:00 | | 2014-11-14 | 3,928,600 | 81.67 | 83.14 | 81.46 | 83.03 | 00:00:00 | | 2014-11-17 | 3,928,700 | 82.01 | 82.19 | 80.36 | 81.24 | 00:00:00 | | 2014-11-18 | 2,993,700 | 81.25 | 82.55 | 80.87 | 81.90 | 00:00:00 | | 2014-11-19 | 2,750,800 | 82.39 | 83.00 | 81.38 | 82.37 | 00:00:00 | | 2014-11-20 | 2,764,800 | 82.44 | 83.63 | 82.41 | 83.59 | 00:00:00 | | 2014-11-21 | 4,440,800 | 84.94 | 86.10 | 84.67 | 85.21 | 00:00:00 | | 2014-11-24 | 3,124,900 | 85.40 | 85.75 | 84.05 | 84.67 | 00:00:00 | | 2014-11-25 | 3,899,600 | 84.85 | 85.00 | 82.18 | 82.31 | 00:00:00 | | 2014-11-26 | 3,241,800 | 82.14 | 82.19 | 80.60 | 80.83 | 00:00:00 | | 2014-11-28 | 4,428,600 | 73.93 | 75.19 | 72.80 | 72.93 | 00:00:00 | | 2014-12-01 | 5,436,800 | 72.28 | 74.09 | 71.20 | 73.97 | 00:00:00 | | 2014-12-02 | 4,545,100 | 73.70 | 75.64 | 72.81 | 75.13 | 00:00:00 | | 2014-12-03 | 4,168,400 | 75.42 | 77.46 | 75.39 | 76.81 | 00:00:00 | | 2014-12-04 | 4,136,400 | 76.03 | 76.37 | 75.18 | 76.29 | 00:00:00 | | 2014-12-05 | 3,919,500 | 76.00 | 76.76 | 75.33 | 75.72 | 00:00:00 | | 2014-12-08 | 5,079,000 | 74.32 | 74.70 | 71.03 | 71.31 | 00:00:00 | | 2014-12-09 | 4,353,700 | 71.00 | 72.87 | 71.00 | 72.18 | 00:00:00 | | 2014-12-10 | 4,734,500 | 71.19 | 71.19 | 68.05 | 68.58 | 00:00:00 | | 2014-12-11 | 4,904,500 | 68.53 | 69.90 | 67.56 | 67.86 | 00:00:00 | | 2014-12-12 | 6,192,300 | 66.75 | 67.70 | 65.85 | 66.53 | 00:00:00 | | 2014-12-15 | 5,767,100 | 66.53 | 67.46 | 65.30 | 65.45 | 00:00:00 | | 2014-12-16 | 7,479,200 | 64.48 | 68.64 | 63.80 | 66.23 | 00:00:00 | | 2014-12-17 | 6,127,700 | 65.93 | 69.74 | 65.85 | 69.03 | 00:00:00 | | 2014-12-18 | 4,934,700 | 71.31 | 71.52 | 68.64 | 70.55 | 00:00:00 | | 2014-12-19 | 7,755,800 | 71.39 | 74.60 | 70.75 | 74.50 | 00:00:00 | | 2014-12-22 | 4,371,700 | 73.91 | 74.08 | 72.46 | 73.76 | 00:00:00 | | 2014-12-23 | 4,452,700 | 73.65 | 75.94 | 73.34 | 75.36 | 00:00:00 | | 2014-12-24 | 1,249,100 | 74.63 | 74.81 | 73.11 | 74.37 | 00:00:00 | | 2014-12-26 | 1,555,800 | 75.00 | 75.42 | 74.03 | 74.31 | 00:00:00 | | 2014-12-29 | 1,848,600 | 75.05 | 75.62 | 74.24 | 74.82 | 00:00:00 | | 2014-12-30 | 2,885,700 | 74.39 | 75.04 | 73.73 | 74.13 | 00:00:00 | | 2014-12-31 | 1,984,200 | 73.89 | 74.76 | 73.01 | 73.82 | 00:00:00 | | 2015-01-02 | 1,908,000 | 73.19 | 74.82 | 72.95 | 74.14 | 00:00:00 | | 2015-01-05 | 3,510,300 | 72.64 | 73.00 | 69.94 | 70.55 | 00:00:00 | | 2015-01-06 | 3,651,000 | 69.88 | 71.71 | 68.77 | 69.46 | 00:00:00 | | 2015-01-07 | 2,309,600 | 70.30 | 71.11 | 68.94 | 69.30 | 00:00:00 | | 2015-01-08 | 3,349,900 | 70.21 | 71.55 | 69.60 | 71.38 | 00:00:00 | | 2015-01-09 | 2,153,500 | 71.28 | 71.61 | 70.22 | 71.12 | 00:00:00 | | 2015-01-12 | 3,519,200 | 69.77 | 70.38 | 67.95 | 68.43 | 00:00:00 | | 2015-01-13 | 3,365,700 | 68.86 | 69.51 | 67.19 | 67.69 | 00:00:00 | | 2015-01-14 | 3,639,000 | 66.97 | 69.31 | 66.17 | 69.24 | 00:00:00 | | 2015-01-15 | 5,384,100 | 69.24 | 70.74 | 67.77 | 67.92 | 00:00:00 | | 2015-01-16 | 3,776,900 | 68.50 | 70.68 | 68.44 | 70.02 | 00:00:00 | | 2015-01-20 | 2,656,500 | 68.48 | 69.69 | 68.28 | 69.57 | 00:00:00 | | 2015-01-21 | 2,077,700 | 70.41 | 71.80 | 70.02 | 71.41 | 00:00:00 | | 2015-01-22 | 3,192,500 | 71.81 | 72.15 | 70.56 | 72.07 | 00:00:00 | | 2015-01-23 | 2,647,000 | 71.28 | 71.99 | 70.60 | 70.83 | 00:00:00 | | 2015-01-26 | 2,826,100 | 70.78 | 71.84 | 69.97 | 71.65 | 00:00:00 | | 2015-01-27 | 2,511,500 | 71.54 | 72.48 | 70.20 | 71.61 | 00:00:00 | | 2015-01-28 | 6,722,700 | 70.50 | 70.89 | 66.00 | 66.02 | 00:00:00 | | 2015-01-29 | 5,022,900 | 66.60 | 67.30 | 63.81 | 65.70 | 00:00:00 | | 2015-01-30 | 5,993,500 | 65.04 | 68.79 | 64.80 | 67.49 | 00:00:00 | | 2015-02-02 | 3,585,600 | 68.84 | 70.38 | 68.48 | 70.08 | 00:00:00 | | 2015-02-03 | 4,812,200 | 71.24 | 73.36 | 71.08 | 72.68 | 00:00:00 | | 2015-02-04 | 3,624,900 | 71.42 | 72.61 | 70.85 | 72.01 | 00:00:00 | | 2015-02-05 | 4,893,500 | 72.75 | 73.93 | 72.17 | 73.17 | 00:00:00 | | 2015-02-06 | 2,670,600 | 73.87 | 74.34 | 72.50 | 72.97 | 00:00:00 | | 2015-02-09 | 2,904,000 | 74.47 | 74.65 | 73.22 | 73.78 | 00:00:00 | | 2015-02-10 | 2,917,300 | 73.47 | 73.66 | 71.46 | 72.79 | 00:00:00 | | 2015-02-11 | 2,976,300 | 71.65 | 73.56 | 71.36 | 72.80 | 00:00:00 | | 2015-02-12 | 3,715,400 | 73.76 | 74.87 | 73.42 | 74.71 | 00:00:00 | | 2015-02-13 | 3,505,200 | 75.68 | 77.06 | 75.37 | 76.83 | 00:00:00 | | 2015-02-17 | 3,621,300 | 75.99 | 77.63 | 75.53 | 77.34 | 00:00:00 | | 2015-02-18 | 2,869,000 | 76.20 | 77.55 | 76.00 | 77.10 | 00:00:00 | | 2015-02-19 | 4,110,600 | 74.54 | 76.97 | 74.11 | 76.48 | 00:00:00 | | 2015-02-20 | 2,563,200 | 76.42 | 76.70 | 75.50 | 76.30 | 00:00:00 | | 2015-02-23 | 3,779,900 | 75.16 | 76.56 | 75.01 | 75.87 | 00:00:00 | | 2015-02-24 | 2,011,800 | 76.44 | 76.72 | 75.64 | 76.49 | 00:00:00 | | 2015-02-25 | 2,044,700 | 76.36 | 77.37 | 76.16 | 76.65 | 00:00:00 | | 2015-02-26 | 2,704,800 | 75.93 | 76.34 | 74.69 | 75.43 | 00:00:00 | | 2015-02-27 | 3,349,000 | 75.84 | 76.03 | 74.96 | 75.08 | 00:00:00 | | 2015-03-02 | 3,050,900 | 75.08 | 75.08 | 73.16 | 74.11 | 00:00:00 | | 2015-03-03 | 2,188,300 | 74.22 | 75.14 | 73.98 | 74.49 | 00:00:00 | | 2015-03-04 | 2,241,400 | 74.72 | 74.95 | 73.77 | 74.84 | 00:00:00 | | 2015-03-05 | 2,630,700 | 74.38 | 74.56 | 73.50 | 73.50 | 00:00:00 | | 2015-03-06 | 3,166,200 | 73.04 | 73.30 | 71.09 | 71.39 | 00:00:00 | | 2015-03-09 | 2,392,300 | 71.49 | 71.79 | 70.40 | 70.42 | 00:00:00 | | 2015-03-10 | 2,954,500 | 69.53 | 70.25 | 69.11 | 69.24 | 00:00:00 | | 2015-03-11 | 2,310,500 | 69.51 | 70.40 | 69.15 | 69.60 | 00:00:00 | | 2015-03-12 | 2,238,000 | 70.06 | 70.20 | 68.71 | 68.77 | 00:00:00 | | 2015-03-13 | 2,431,800 | 68.24 | 69.21 | 67.42 | 69.00 | 00:00:00 | | 2015-03-16 | 2,177,200 | 68.53 | 69.37 | 68.01 | 69.33 | 00:00:00 | | 2015-03-17 | 2,469,200 | 68.49 | 69.17 | 67.55 | 68.53 | 00:00:00 | | 2015-03-18 | 3,681,600 | 68.15 | 70.32 | 67.96 | 69.77 | 00:00:00 | | 2015-03-19 | 3,200,700 | 68.35 | 68.69 | 67.27 | 67.40 | 00:00:00 | | 2015-03-20 | 5,292,000 | 67.91 | 69.52 | 67.85 | 68.34 | 00:00:00 | | 2015-03-23 | 2,796,400 | 68.71 | 69.19 | 67.81 | 67.82 | 00:00:00 | | 2015-03-24 | 3,032,800 | 68.62 | 68.65 | 67.70 | 68.08 | 00:00:00 | | 2015-03-25 | 3,148,100 | 68.52 | 69.61 | 68.20 | 69.10 | 00:00:00 | | 2015-03-26 | 2,730,700 | 69.96 | 70.39 | 68.74 | 68.90 | 00:00:00 | | 2015-03-27 | 2,724,700 | 68.36 | 68.40 | 67.15 | 67.37 | 00:00:00 | | 2015-03-30 | 2,687,500 | 68.28 | 68.72 | 67.74 | 68.56 | 00:00:00 | | 2015-03-31 | 3,440,800 | 67.80 | 68.59 | 67.52 | 67.87 | 00:00:00 | | 2015-04-01 | 3,471,200 | 68.48 | 70.11 | 68.48 | 69.18 | 00:00:00 | | 2015-04-02 | 2,362,000 | 68.89 | 69.88 | 68.27 | 69.20 | 00:00:00 | | 2015-04-06 | 3,466,400 | 69.80 | 72.81 | 69.46 | 72.53 | 00:00:00 | | 2015-04-07 | 2,469,300 | 72.34 | 73.41 | 71.98 | 72.35 | 00:00:00 | | 2015-04-08 | 1,853,300 | 72.30 | 72.97 | 71.70 | 71.85 | 00:00:00 | | 2015-04-09 | 2,620,900 | 71.86 | 72.89 | 71.86 | 72.38 | 00:00:00 | | 2015-04-10 | 3,754,300 | 72.52 | 73.18 | 71.89 | 73.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
