|
 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 | | 2015-04-10 | 3,754,300 | 72.52 | 73.18 | 71.89 | 73.12 | 00:00:00 | | 2015-04-13 | 1,760,400 | 73.50 | 73.99 | 72.61 | 72.72 | 00:00:00 | | 2015-04-14 | 3,034,300 | 73.31 | 74.88 | 73.31 | 74.63 | 00:00:00 | | 2015-04-15 | 4,322,200 | 75.25 | 78.25 | 75.16 | 78.09 | 00:00:00 | | 2015-04-16 | 2,693,200 | 77.66 | 78.53 | 77.03 | 78.02 | 00:00:00 | | 2015-04-17 | 2,780,300 | 77.36 | 77.76 | 76.83 | 77.46 | 00:00:00 | | 2015-04-20 | 2,441,100 | 77.68 | 79.00 | 77.44 | 77.68 | 00:00:00 | | 2015-04-21 | 2,897,300 | 77.56 | 77.72 | 74.70 | 74.94 | 00:00:00 | | 2015-04-22 | 1,805,700 | 75.12 | 75.88 | 74.56 | 75.28 | 00:00:00 | | 2015-04-23 | 1,674,100 | 75.75 | 76.57 | 75.70 | 75.80 | 00:00:00 | | 2015-04-24 | 1,662,300 | 75.29 | 75.71 | 74.78 | 75.21 | 00:00:00 | | 2015-04-27 | 1,755,000 | 75.48 | 75.90 | 75.02 | 75.22 | 00:00:00 | | 2015-04-28 | 2,567,300 | 75.03 | 76.86 | 75.03 | 76.75 | 00:00:00 | | 2015-04-29 | 3,896,700 | 78.00 | 78.81 | 75.40 | 77.97 | 00:00:00 | | 2015-04-30 | 2,879,900 | 78.39 | 78.87 | 76.60 | 76.90 | 00:00:00 | | 2015-05-01 | 2,130,500 | 77.04 | 77.28 | 74.99 | 75.78 | 00:00:00 | | 2015-05-04 | 3,029,700 | 75.98 | 76.42 | 74.17 | 74.69 | 00:00:00 | | 2015-05-05 | 4,479,300 | 75.39 | 76.08 | 73.56 | 73.90 | 00:00:00 | | 2015-05-06 | 2,765,200 | 75.03 | 75.62 | 74.03 | 74.47 | 00:00:00 | | 2015-05-07 | 2,920,200 | 74.20 | 74.40 | 72.74 | 73.46 | 00:00:00 | | 2015-05-08 | 3,174,800 | 74.16 | 74.36 | 72.80 | 74.34 | 00:00:00 | | 2015-05-11 | 2,575,300 | 74.36 | 74.50 | 71.65 | 71.69 | 00:00:00 | | 2015-05-12 | 2,539,800 | 71.70 | 72.03 | 71.02 | 71.50 | 00:00:00 | | 2015-05-13 | 2,395,300 | 71.99 | 72.14 | 69.88 | 70.25 | 00:00:00 | | 2015-05-14 | 1,930,600 | 70.35 | 70.89 | 69.24 | 69.41 | 00:00:00 | | 2015-05-15 | 1,846,000 | 69.24 | 70.11 | 68.65 | 69.66 | 00:00:00 | | 2015-05-18 | 1,689,000 | 68.98 | 69.07 | 68.29 | 68.89 | 00:00:00 | | 2015-05-19 | 2,423,900 | 68.14 | 68.55 | 67.27 | 67.70 | 00:00:00 | | 2015-05-20 | 4,599,200 | 67.95 | 69.64 | 67.36 | 69.55 | 00:00:00 | | 2015-05-21 | 2,769,800 | 70.12 | 70.40 | 69.38 | 69.94 | 00:00:00 | | 2015-05-22 | 2,256,700 | 69.04 | 69.54 | 68.43 | 69.02 | 00:00:00 | | 2015-05-26 | 2,508,200 | 68.13 | 68.43 | 67.14 | 67.31 | 00:00:00 | | 2015-05-27 | 2,046,000 | 67.11 | 68.14 | 66.96 | 67.22 | 00:00:00 | | 2015-05-28 | 2,055,300 | 67.02 | 67.50 | 66.42 | 67.29 | 00:00:00 | | 2015-05-29 | 2,865,600 | 67.28 | 67.79 | 66.85 | 67.52 | 00:00:00 | | 2015-06-01 | 2,782,800 | 67.18 | 67.34 | 66.69 | 66.76 | 00:00:00 | | 2015-06-02 | 1,703,700 | 67.14 | 67.70 | 66.54 | 67.29 | 00:00:00 | | 2015-06-03 | 1,192,700 | 67.19 | 67.82 | 66.73 | 66.76 | 00:00:00 | | 2015-06-04 | 2,078,300 | 66.30 | 66.64 | 66.01 | 66.17 | 00:00:00 | | 2015-06-05 | 2,555,900 | 65.99 | 67.66 | 65.70 | 66.08 | 00:00:00 | | 2015-06-08 | 4,877,800 | 65.80 | 66.37 | 64.84 | 64.99 | 00:00:00 | | 2015-06-09 | 2,313,400 | 65.95 | 66.88 | 65.50 | 65.57 | 00:00:00 | | 2015-06-10 | 2,110,600 | 66.56 | 66.94 | 65.50 | 65.64 | 00:00:00 | | 2015-06-11 | 6,065,700 | 69.51 | 69.90 | 68.65 | 68.83 | 00:00:00 | | 2015-06-12 | 3,748,400 | 68.89 | 69.18 | 67.26 | 67.66 | 00:00:00 | | 2015-06-15 | 2,071,700 | 66.88 | 67.83 | 66.83 | 67.33 | 00:00:00 | | 2015-06-16 | 2,969,900 | 67.22 | 69.51 | 67.14 | 69.40 | 00:00:00 | | 2015-06-17 | 2,881,300 | 70.08 | 70.67 | 68.74 | 69.51 | 00:00:00 | | 2015-06-18 | 1,850,700 | 69.78 | 70.23 | 69.09 | 69.31 | 00:00:00 | | 2015-06-19 | 3,340,200 | 68.99 | 69.58 | 68.49 | 68.64 | 00:00:00 | | 2015-06-22 | 1,669,700 | 68.77 | 69.26 | 68.02 | 68.94 | 00:00:00 | | 2015-06-23 | 2,057,700 | 69.37 | 70.46 | 68.78 | 70.23 | 00:00:00 | | 2015-06-24 | 2,969,700 | 69.91 | 70.37 | 68.96 | 69.17 | 00:00:00 | | 2015-06-25 | 1,988,200 | 69.21 | 69.44 | 67.98 | 68.03 | 00:00:00 | | 2015-06-26 | 5,422,200 | 68.03 | 68.73 | 67.47 | 68.43 | 00:00:00 | | 2015-06-29 | 3,140,800 | 67.35 | 67.97 | 66.90 | 66.97 | 00:00:00 | | 2015-06-30 | 2,246,400 | 67.69 | 67.69 | 66.46 | 66.88 | 00:00:00 | | 2015-07-01 | 2,638,000 | 66.91 | 67.18 | 65.07 | 65.42 | 00:00:00 | | 2015-07-02 | 2,040,900 | 65.56 | 66.20 | 65.44 | 65.71 | 00:00:00 | | 2015-07-06 | 2,473,500 | 64.60 | 65.06 | 64.10 | 64.41 | 00:00:00 | | 2015-07-07 | 3,123,300 | 64.14 | 65.37 | 63.31 | 65.05 | 00:00:00 | | 2015-07-08 | 3,019,500 | 64.55 | 65.33 | 63.90 | 64.37 | 00:00:00 | | 2015-07-09 | 2,103,600 | 65.62 | 65.65 | 64.53 | 64.65 | 00:00:00 | | 2015-07-10 | 1,984,700 | 64.94 | 65.49 | 64.03 | 64.34 | 00:00:00 | | 2015-07-13 | 3,905,400 | 64.46 | 64.63 | 63.66 | 63.98 | 00:00:00 | | 2015-07-14 | 5,220,000 | 63.98 | 65.36 | 63.73 | 64.57 | 00:00:00 | | 2015-07-15 | 3,191,300 | 64.16 | 64.69 | 62.41 | 63.05 | 00:00:00 | | 2015-07-16 | 2,782,300 | 63.28 | 63.80 | 62.61 | 62.68 | 00:00:00 | | 2015-07-17 | 2,231,400 | 62.38 | 62.71 | 61.21 | 61.42 | 00:00:00 | | 2015-07-20 | 2,479,200 | 60.97 | 61.11 | 59.51 | 59.60 | 00:00:00 | | 2015-07-21 | 2,470,500 | 59.80 | 60.56 | 59.00 | 59.18 | 00:00:00 | | 2015-07-22 | 2,144,800 | 59.34 | 59.75 | 58.61 | 59.00 | 00:00:00 | | 2015-07-23 | 2,333,100 | 58.96 | 59.49 | 58.35 | 59.28 | 00:00:00 | | 2015-07-24 | 4,584,500 | 59.39 | 59.39 | 57.70 | 58.49 | 00:00:00 | | 2015-07-27 | 3,321,700 | 57.65 | 58.55 | 57.18 | 57.68 | 00:00:00 | | 2015-07-28 | 3,829,400 | 57.98 | 59.88 | 57.58 | 59.65 | 00:00:00 | | 2015-07-29 | 6,018,500 | 59.95 | 61.88 | 59.20 | 60.04 | 00:00:00 | | 2015-07-30 | 2,956,100 | 60.04 | 60.78 | 59.68 | 60.33 | 00:00:00 | | 2015-07-31 | 3,026,500 | 59.72 | 60.30 | 58.81 | 59.01 | 00:00:00 | | 2015-08-03 | 3,289,100 | 58.21 | 58.89 | 57.32 | 57.70 | 00:00:00 | | 2015-08-04 | 2,991,200 | 58.07 | 58.99 | 57.31 | 57.55 | 00:00:00 | | 2015-08-05 | 3,857,700 | 58.46 | 58.95 | 55.92 | 55.92 | 00:00:00 | | 2015-08-06 | 3,809,500 | 55.58 | 56.90 | 54.65 | 56.81 | 00:00:00 | | 2015-08-07 | 3,174,800 | 56.60 | 57.74 | 55.69 | 55.92 | 00:00:00 | | 2015-08-10 | 2,678,300 | 56.12 | 58.50 | 56.09 | 58.44 | 00:00:00 | | 2015-08-11 | 2,393,600 | 57.22 | 57.99 | 56.60 | 57.89 | 00:00:00 | | 2015-08-12 | 4,753,900 | 57.42 | 59.49 | 57.07 | 59.42 | 00:00:00 | | 2015-08-13 | 3,162,500 | 59.11 | 59.55 | 58.45 | 58.79 | 00:00:00 | | 2015-08-14 | 2,663,200 | 58.73 | 60.00 | 58.70 | 59.08 | 00:00:00 | | 2015-08-17 | 1,776,300 | 58.62 | 59.62 | 58.38 | 58.78 | 00:00:00 | | 2015-08-18 | 1,773,600 | 59.51 | 59.80 | 58.44 | 59.21 | 00:00:00 | | 2015-08-19 | 2,471,700 | 58.75 | 59.18 | 56.31 | 56.73 | 00:00:00 | | 2015-08-20 | 2,640,300 | 56.53 | 57.24 | 55.70 | 55.74 | 00:00:00 | | 2015-08-21 | 3,426,800 | 55.31 | 56.16 | 54.81 | 54.99 | 00:00:00 | | 2015-08-24 | 5,714,300 | 51.78 | 54.00 | 50.38 | 50.98 | 00:00:00 | | 2015-08-25 | 3,798,500 | 53.01 | 53.84 | 49.90 | 49.94 | 00:00:00 | | 2015-08-26 | 4,019,300 | 51.23 | 51.58 | 49.86 | 51.22 | 00:00:00 | | 2015-08-27 | 5,105,000 | 52.57 | 56.06 | 52.36 | 55.76 | 00:00:00 | | 2015-08-28 | 3,963,100 | 55.51 | 58.60 | 54.50 | 57.46 | 00:00:00 | | 2015-08-31 | 4,164,300 | 56.11 | 59.80 | 55.33 | 59.45 | 00:00:00 | | 2015-09-01 | 3,901,700 | 57.27 | 58.61 | 56.53 | 57.07 | 00:00:00 | | 2015-09-02 | 3,539,600 | 57.82 | 57.86 | 55.35 | 57.51 | 00:00:00 | | 2015-09-03 | 3,289,500 | 58.00 | 59.28 | 56.63 | 57.40 | 00:00:00 | | 2015-09-04 | 2,173,300 | 56.41 | 57.00 | 55.85 | 56.35 | 00:00:00 | | 2015-09-08 | 2,957,200 | 56.91 | 57.10 | 55.19 | 56.53 | 00:00:00 | | 2015-09-09 | 2,710,400 | 56.99 | 58.24 | 54.80 | 54.92 | 00:00:00 | | 2015-09-10 | 3,943,400 | 55.14 | 55.60 | 53.64 | 54.10 | 00:00:00 | | 2015-09-11 | 3,916,500 | 53.08 | 53.17 | 51.41 | 52.50 | 00:00:00 | | 2015-09-14 | 3,609,000 | 52.36 | 52.40 | 51.09 | 51.98 | 00:00:00 | | 2015-09-15 | 2,975,400 | 52.30 | 53.58 | 52.17 | 52.79 | 00:00:00 | | 2015-09-16 | 2,531,700 | 53.49 | 54.84 | 53.32 | 54.69 | 00:00:00 | | 2015-09-17 | 2,818,600 | 54.49 | 56.04 | 53.81 | 54.60 | 00:00:00 | | 2015-09-18 | 3,553,600 | 53.60 | 53.98 | 52.07 | 52.43 | 00:00:00 | | 2015-09-21 | 4,019,900 | 52.96 | 53.15 | 52.07 | 52.30 | 00:00:00 | | 2015-09-22 | 2,705,300 | 51.36 | 52.65 | 50.71 | 51.15 | 00:00:00 | | 2015-09-23 | 1,853,100 | 51.46 | 51.73 | 49.91 | 50.07 | 00:00:00 | | 2015-09-24 | 3,662,400 | 49.86 | 50.40 | 49.31 | 50.05 | 00:00:00 | | 2015-09-25 | 2,767,400 | 50.53 | 50.81 | 49.71 | 50.27 | 00:00:00 | | 2015-09-28 | 2,607,500 | 49.41 | 49.89 | 48.23 | 48.26 | 00:00:00 | | 2015-09-29 | 2,216,800 | 48.47 | 48.89 | 47.84 | 48.28 | 00:00:00 | | 2015-09-30 | 3,301,600 | 48.64 | 50.15 | 48.45 | 50.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
