|
 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 | | 2015-09-30 | 3,301,600 | 48.64 | 50.15 | 48.45 | 50.06 | 00:00:00 | | 2015-10-01 | 3,373,900 | 50.81 | 51.56 | 50.02 | 50.75 | 00:00:00 | | 2015-10-02 | 3,098,100 | 49.64 | 53.92 | 49.64 | 53.69 | 00:00:00 | | 2015-10-05 | 4,755,800 | 53.95 | 56.29 | 53.95 | 55.88 | 00:00:00 | | 2015-10-06 | 4,361,500 | 55.91 | 59.19 | 55.70 | 58.78 | 00:00:00 | | 2015-10-07 | 4,463,900 | 60.23 | 61.31 | 57.95 | 59.98 | 00:00:00 | | 2015-10-08 | 5,267,300 | 59.95 | 63.16 | 59.84 | 62.57 | 00:00:00 | | 2015-10-09 | 3,051,600 | 62.51 | 63.21 | 61.03 | 61.91 | 00:00:00 | | 2015-10-12 | 2,539,600 | 61.91 | 62.13 | 59.59 | 60.13 | 00:00:00 | | 2015-10-13 | 3,312,500 | 59.53 | 60.85 | 58.92 | 60.28 | 00:00:00 | | 2015-10-14 | 1,993,500 | 59.97 | 60.59 | 59.50 | 60.21 | 00:00:00 | | 2015-10-15 | 1,659,400 | 60.15 | 61.55 | 59.60 | 61.42 | 00:00:00 | | 2015-10-16 | 2,151,900 | 61.74 | 62.32 | 60.21 | 61.03 | 00:00:00 | | 2015-10-19 | 2,380,100 | 60.23 | 60.49 | 59.23 | 59.82 | 00:00:00 | | 2015-10-20 | 3,060,600 | 59.36 | 60.64 | 59.13 | 60.35 | 00:00:00 | | 2015-10-21 | 1,738,500 | 60.05 | 60.37 | 58.97 | 59.08 | 00:00:00 | | 2015-10-22 | 2,711,200 | 59.75 | 61.18 | 59.59 | 61.13 | 00:00:00 | | 2015-10-23 | 2,159,900 | 60.71 | 61.80 | 60.01 | 60.87 | 00:00:00 | | 2015-10-26 | 2,232,900 | 60.58 | 60.64 | 58.60 | 58.71 | 00:00:00 | | 2015-10-27 | 4,278,000 | 57.78 | 57.87 | 55.74 | 56.93 | 00:00:00 | | 2015-10-28 | 7,157,900 | 53.30 | 57.54 | 53.05 | 57.07 | 00:00:00 | | 2015-10-29 | 4,192,400 | 57.05 | 58.61 | 56.07 | 56.14 | 00:00:00 | | 2015-10-30 | 3,719,900 | 56.52 | 57.00 | 54.68 | 56.21 | 00:00:00 | | 2015-11-02 | 2,972,700 | 55.74 | 57.85 | 55.69 | 57.62 | 00:00:00 | | 2015-11-03 | 2,939,700 | 58.30 | 60.71 | 58.10 | 60.15 | 00:00:00 | | 2015-11-04 | 3,899,700 | 60.15 | 61.55 | 58.94 | 60.42 | 00:00:00 | | 2015-11-05 | 7,523,200 | 60.53 | 64.08 | 60.21 | 62.19 | 00:00:00 | | 2015-11-06 | 3,029,200 | 61.68 | 62.86 | 61.37 | 62.76 | 00:00:00 | | 2015-11-09 | 3,105,200 | 62.65 | 64.00 | 61.57 | 61.98 | 00:00:00 | | 2015-11-10 | 2,406,200 | 61.60 | 62.91 | 61.30 | 62.79 | 00:00:00 | | 2015-11-11 | 3,444,600 | 62.75 | 63.21 | 60.95 | 61.16 | 00:00:00 | | 2015-11-12 | 2,728,300 | 60.01 | 60.96 | 59.45 | 59.72 | 00:00:00 | | 2015-11-13 | 2,179,400 | 59.44 | 60.56 | 58.53 | 59.76 | 00:00:00 | | 2015-11-16 | 2,385,700 | 60.00 | 61.85 | 59.47 | 61.84 | 00:00:00 | | 2015-11-17 | 2,501,100 | 60.76 | 61.13 | 59.21 | 60.09 | 00:00:00 | | 2015-11-18 | 2,324,500 | 60.52 | 61.71 | 59.57 | 61.17 | 00:00:00 | | 2015-11-19 | 2,053,400 | 60.78 | 61.17 | 59.32 | 60.10 | 00:00:00 | | 2015-11-20 | 3,393,400 | 60.04 | 60.69 | 58.74 | 58.94 | 00:00:00 | | 2015-11-23 | 2,093,800 | 58.94 | 59.55 | 58.35 | 58.75 | 00:00:00 | | 2015-11-24 | 2,754,700 | 59.23 | 61.68 | 59.15 | 61.36 | 00:00:00 | | 2015-11-25 | 1,978,400 | 60.67 | 61.53 | 59.94 | 60.88 | 00:00:00 | | 2015-11-27 | 995,600 | 60.14 | 60.51 | 58.47 | 59.09 | 00:00:00 | | 2015-11-30 | 2,171,700 | 59.32 | 59.95 | 58.65 | 59.00 | 00:00:00 | | 2015-12-01 | 2,205,400 | 59.32 | 59.64 | 58.44 | 59.55 | 00:00:00 | | 2015-12-02 | 3,290,600 | 58.89 | 59.06 | 56.29 | 56.74 | 00:00:00 | | 2015-12-03 | 5,245,700 | 57.15 | 57.99 | 55.36 | 55.56 | 00:00:00 | | 2015-12-04 | 4,960,100 | 54.36 | 55.23 | 53.15 | 54.90 | 00:00:00 | | 2015-12-07 | 4,946,900 | 53.01 | 53.47 | 51.83 | 53.00 | 00:00:00 | | 2015-12-08 | 3,655,700 | 51.43 | 53.08 | 50.62 | 51.95 | 00:00:00 | | 2015-12-09 | 3,332,100 | 52.40 | 54.12 | 51.43 | 51.97 | 00:00:00 | | 2015-12-10 | 3,714,300 | 51.62 | 53.11 | 51.10 | 52.48 | 00:00:00 | | 2015-12-11 | 4,126,800 | 51.73 | 51.75 | 49.50 | 50.43 | 00:00:00 | | 2015-12-14 | 4,063,700 | 49.85 | 50.72 | 48.89 | 50.12 | 00:00:00 | | 2015-12-15 | 4,095,000 | 51.12 | 51.94 | 50.79 | 51.73 | 00:00:00 | | 2015-12-16 | 4,398,700 | 51.37 | 52.52 | 50.40 | 50.92 | 00:00:00 | | 2015-12-17 | 4,449,300 | 51.04 | 51.18 | 48.47 | 49.20 | 00:00:00 | | 2015-12-18 | 5,390,300 | 49.20 | 50.84 | 48.47 | 48.50 | 00:00:00 | | 2015-12-21 | 5,436,300 | 48.87 | 49.24 | 47.04 | 47.44 | 00:00:00 | | 2015-12-22 | 3,320,200 | 47.72 | 48.76 | 47.37 | 48.48 | 00:00:00 | | 2015-12-23 | 3,910,500 | 49.77 | 51.32 | 49.55 | 51.27 | 00:00:00 | | 2015-12-24 | 1,147,100 | 51.11 | 51.26 | 49.83 | 50.57 | 00:00:00 | | 2015-12-28 | 2,282,500 | 49.43 | 49.90 | 48.74 | 48.99 | 00:00:00 | | 2015-12-29 | 1,892,600 | 49.80 | 49.99 | 48.79 | 49.36 | 00:00:00 | | 2015-12-30 | 1,914,700 | 48.49 | 49.61 | 48.10 | 48.17 | 00:00:00 | | 2015-12-31 | 2,389,500 | 47.74 | 48.90 | 47.71 | 48.48 | 00:00:00 | | 2016-01-04 | 3,269,800 | 48.40 | 49.85 | 47.57 | 48.18 | 00:00:00 | | 2016-01-05 | 3,139,600 | 47.68 | 48.12 | 46.63 | 48.07 | 00:00:00 | | 2016-01-06 | 7,968,400 | 46.68 | 46.77 | 44.86 | 45.07 | 00:00:00 | | 2016-01-07 | 4,562,900 | 44.00 | 45.51 | 43.49 | 43.62 | 00:00:00 | | 2016-01-08 | 3,817,600 | 43.93 | 44.42 | 42.86 | 43.58 | 00:00:00 | | 2016-01-11 | 6,021,500 | 43.55 | 43.77 | 41.30 | 41.69 | 00:00:00 | | 2016-01-12 | 6,279,600 | 42.49 | 42.82 | 38.80 | 39.60 | 00:00:00 | | 2016-01-13 | 7,043,000 | 40.19 | 41.05 | 38.22 | 38.59 | 00:00:00 | | 2016-01-14 | 7,968,400 | 38.88 | 40.54 | 38.47 | 39.96 | 00:00:00 | | 2016-01-15 | 6,905,700 | 38.00 | 39.21 | 37.71 | 38.72 | 00:00:00 | | 2016-01-19 | 6,131,300 | 38.97 | 39.26 | 35.72 | 36.53 | 00:00:00 | | 2016-01-20 | 10,509,400 | 35.77 | 35.77 | 32.41 | 35.21 | 00:00:00 | | 2016-01-21 | 7,436,900 | 35.07 | 37.95 | 35.00 | 37.62 | 00:00:00 | | 2016-01-22 | 7,552,200 | 39.41 | 39.95 | 36.80 | 38.33 | 00:00:00 | | 2016-01-25 | 9,980,700 | 37.16 | 37.84 | 34.28 | 34.38 | 00:00:00 | | 2016-01-26 | 8,784,400 | 35.12 | 35.98 | 34.55 | 34.81 | 00:00:00 | | 2016-01-27 | 11,397,100 | 34.97 | 39.66 | 34.02 | 36.85 | 00:00:00 | | 2016-01-28 | 9,829,100 | 40.59 | 41.99 | 39.05 | 40.34 | 00:00:00 | | 2016-01-29 | 7,973,500 | 40.83 | 42.66 | 40.52 | 42.50 | 00:00:00 | | 2016-02-01 | 6,180,900 | 41.38 | 42.26 | 40.80 | 41.76 | 00:00:00 | | 2016-02-02 | 7,267,200 | 40.57 | 40.57 | 38.77 | 39.36 | 00:00:00 | | 2016-02-03 | 10,059,700 | 40.27 | 43.02 | 38.97 | 42.99 | 00:00:00 | | 2016-02-04 | 9,968,900 | 43.38 | 45.16 | 42.53 | 43.47 | 00:00:00 | | 2016-02-05 | 40,159,300 | 38.70 | 39.30 | 38.00 | 38.02 | 00:00:00 | | 2016-02-08 | 14,392,700 | 37.23 | 39.12 | 37.00 | 38.99 | 00:00:00 | | 2016-02-09 | 8,797,100 | 38.28 | 39.37 | 37.35 | 38.70 | 00:00:00 | | 2016-02-10 | 9,976,200 | 39.22 | 40.15 | 38.75 | 39.29 | 00:00:00 | | 2016-02-11 | 9,688,400 | 38.44 | 39.41 | 36.95 | 38.93 | 00:00:00 | | 2016-02-12 | 12,385,800 | 39.28 | 40.15 | 38.50 | 40.11 | 00:00:00 | | 2016-02-16 | 6,573,700 | 41.00 | 41.25 | 39.96 | 40.84 | 00:00:00 | | 2016-02-17 | 7,789,100 | 41.57 | 44.14 | 41.43 | 43.47 | 00:00:00 | | 2016-02-18 | 7,995,500 | 44.00 | 44.20 | 41.49 | 42.07 | 00:00:00 | | 2016-02-19 | 6,154,400 | 41.54 | 42.34 | 40.25 | 42.31 | 00:00:00 | | 2016-02-22 | 5,398,100 | 43.47 | 44.59 | 43.04 | 44.58 | 00:00:00 | | 2016-02-23 | 5,141,400 | 43.66 | 44.71 | 41.61 | 41.92 | 00:00:00 | | 2016-02-24 | 4,904,300 | 40.65 | 42.04 | 39.98 | 41.70 | 00:00:00 | | 2016-02-25 | 4,256,400 | 41.66 | 42.37 | 39.95 | 41.58 | 00:00:00 | | 2016-02-26 | 5,547,600 | 42.69 | 43.62 | 42.48 | 43.07 | 00:00:00 | | 2016-02-29 | 6,601,500 | 43.05 | 44.01 | 42.62 | 43.60 | 00:00:00 | | 2016-03-01 | 5,227,800 | 43.79 | 44.71 | 42.56 | 44.31 | 00:00:00 | | 2016-03-02 | 5,047,000 | 44.09 | 46.94 | 43.86 | 46.92 | 00:00:00 | | 2016-03-03 | 5,748,600 | 46.60 | 48.24 | 46.25 | 48.00 | 00:00:00 | | 2016-03-04 | 7,050,800 | 49.17 | 50.54 | 47.61 | 48.39 | 00:00:00 | | 2016-03-07 | 8,473,500 | 48.51 | 49.88 | 47.96 | 49.28 | 00:00:00 | | 2016-03-08 | 5,907,300 | 48.84 | 48.96 | 46.53 | 46.76 | 00:00:00 | | 2016-03-09 | 4,652,700 | 47.68 | 48.21 | 46.23 | 47.08 | 00:00:00 | | 2016-03-10 | 5,524,200 | 47.15 | 48.36 | 45.99 | 48.27 | 00:00:00 | | 2016-03-11 | 7,686,200 | 49.32 | 51.95 | 49.28 | 51.26 | 00:00:00 | | 2016-03-14 | 4,332,600 | 50.00 | 50.65 | 49.08 | 50.20 | 00:00:00 | | 2016-03-15 | 3,496,400 | 48.82 | 50.28 | 48.17 | 50.17 | 00:00:00 | | 2016-03-16 | 4,007,200 | 50.65 | 51.98 | 49.92 | 51.83 | 00:00:00 | | 2016-03-17 | 5,925,500 | 52.29 | 54.18 | 51.94 | 53.19 | 00:00:00 | | 2016-03-18 | 6,903,500 | 54.50 | 54.65 | 53.02 | 53.90 | 00:00:00 | | 2016-03-21 | 4,670,800 | 53.40 | 54.51 | 52.22 | 53.84 | 00:00:00 | | 2016-03-22 | 3,324,300 | 53.66 | 54.83 | 53.45 | 53.70 | 00:00:00 | | 2016-03-23 | 4,231,700 | 53.08 | 53.30 | 51.45 | 51.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
