|
 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 | | 2016-09-13 | 6,417,500 | 48.95 | 49.02 | 47.22 | 47.77 | 00:00:00 | | 2016-09-14 | 5,679,100 | 47.62 | 48.02 | 46.58 | 46.91 | 00:00:00 | | 2016-09-15 | 5,591,300 | 46.91 | 47.27 | 46.34 | 46.65 | 00:00:00 | | 2016-09-16 | 5,471,500 | 45.79 | 46.79 | 45.66 | 46.48 | 00:00:00 | | 2016-09-19 | 3,652,600 | 47.00 | 47.27 | 45.95 | 45.96 | 00:00:00 | | 2016-09-20 | 5,156,400 | 45.98 | 46.43 | 45.37 | 45.67 | 00:00:00 | | 2016-09-21 | 6,456,400 | 46.33 | 47.01 | 45.80 | 47.00 | 00:00:00 | | 2016-09-22 | 5,396,800 | 47.84 | 48.59 | 47.57 | 47.78 | 00:00:00 | | 2016-09-23 | 4,682,300 | 47.36 | 48.17 | 46.51 | 46.91 | 00:00:00 | | 2016-09-26 | 5,247,300 | 47.13 | 48.22 | 47.01 | 47.63 | 00:00:00 | | 2016-09-27 | 3,801,600 | 47.09 | 47.25 | 46.33 | 46.81 | 00:00:00 | | 2016-09-28 | 6,643,800 | 47.19 | 49.98 | 46.41 | 49.84 | 00:00:00 | | 2016-09-29 | 9,295,500 | 49.52 | 53.39 | 49.52 | 52.15 | 00:00:00 | | 2016-09-30 | 6,930,500 | 52.67 | 53.96 | 52.25 | 53.62 | 00:00:00 | | 2016-10-03 | 4,112,600 | 53.57 | 54.63 | 52.75 | 53.90 | 00:00:00 | | 2016-10-04 | 4,734,900 | 54.07 | 54.23 | 51.93 | 52.25 | 00:00:00 | | 2016-10-05 | 3,427,500 | 53.04 | 53.87 | 52.82 | 53.48 | 00:00:00 | | 2016-10-06 | 2,981,400 | 53.73 | 54.03 | 52.70 | 53.66 | 00:00:00 | | 2016-10-07 | 4,025,200 | 53.55 | 54.16 | 53.05 | 53.07 | 00:00:00 | | 2016-10-10 | 3,288,900 | 53.61 | 54.67 | 53.55 | 53.95 | 00:00:00 | | 2016-10-11 | 2,968,200 | 53.78 | 53.84 | 52.52 | 52.57 | 00:00:00 | | 2016-10-12 | 3,311,900 | 52.24 | 52.33 | 51.35 | 51.96 | 00:00:00 | | 2016-10-13 | 3,104,500 | 51.43 | 51.73 | 50.66 | 51.52 | 00:00:00 | | 2016-10-14 | 3,858,900 | 51.89 | 52.51 | 51.02 | 51.70 | 00:00:00 | | 2016-10-17 | 2,656,700 | 51.48 | 51.81 | 50.30 | 50.82 | 00:00:00 | | 2016-10-18 | 2,453,500 | 51.68 | 51.72 | 50.79 | 50.98 | 00:00:00 | | 2016-10-19 | 3,695,200 | 51.62 | 53.24 | 51.28 | 52.37 | 00:00:00 | | 2016-10-20 | 2,244,200 | 51.74 | 52.77 | 51.54 | 52.65 | 00:00:00 | | 2016-10-21 | 2,481,500 | 52.14 | 52.78 | 51.93 | 52.76 | 00:00:00 | | 2016-10-24 | 3,239,700 | 52.76 | 53.38 | 51.38 | 52.22 | 00:00:00 | | 2016-10-25 | 4,495,100 | 52.42 | 52.80 | 50.80 | 50.90 | 00:00:00 | | 2016-10-26 | 8,737,800 | 52.05 | 53.01 | 48.67 | 50.26 | 00:00:00 | | 2016-10-27 | 4,811,400 | 50.70 | 51.28 | 49.88 | 50.42 | 00:00:00 | | 2016-10-28 | 3,224,000 | 50.39 | 51.67 | 50.02 | 50.30 | 00:00:00 | | 2016-10-31 | 4,938,200 | 50.08 | 50.25 | 47.81 | 47.97 | 00:00:00 | | 2016-11-01 | 4,069,800 | 48.52 | 48.76 | 46.81 | 47.85 | 00:00:00 | | 2016-11-02 | 4,800,700 | 47.01 | 47.45 | 46.06 | 47.09 | 00:00:00 | | 2016-11-03 | 2,554,800 | 47.51 | 48.35 | 46.88 | 47.09 | 00:00:00 | | 2016-11-04 | 3,580,000 | 46.91 | 47.53 | 46.26 | 46.42 | 00:00:00 | | 2016-11-07 | 3,381,600 | 47.52 | 47.77 | 46.91 | 47.44 | 00:00:00 | | 2016-11-08 | 2,885,800 | 46.88 | 48.05 | 46.80 | 47.74 | 00:00:00 | | 2016-11-09 | 4,335,900 | 47.61 | 49.66 | 47.54 | 49.00 | 00:00:00 | | 2016-11-10 | 3,148,100 | 48.65 | 50.34 | 48.57 | 49.64 | 00:00:00 | | 2016-11-11 | 3,538,200 | 48.95 | 49.22 | 47.54 | 47.58 | 00:00:00 | | 2016-11-14 | 6,864,600 | 47.13 | 48.26 | 46.61 | 48.07 | 00:00:00 | | 2016-11-15 | 6,937,000 | 48.73 | 50.78 | 48.68 | 50.59 | 00:00:00 | | 2016-11-16 | 3,350,400 | 50.33 | 51.39 | 49.71 | 50.82 | 00:00:00 | | 2016-11-17 | 3,542,100 | 51.53 | 52.25 | 50.38 | 50.50 | 00:00:00 | | 2016-11-18 | 5,419,500 | 50.59 | 52.39 | 50.59 | 50.97 | 00:00:00 | | 2016-11-21 | 3,818,000 | 52.50 | 53.90 | 52.18 | 52.81 | 00:00:00 | | 2016-11-22 | 2,635,400 | 53.35 | 53.94 | 51.34 | 52.62 | 00:00:00 | | 2016-11-23 | 2,348,000 | 51.97 | 53.54 | 51.60 | 53.20 | 00:00:00 | | 2016-11-25 | 947,400 | 52.62 | 52.91 | 52.11 | 52.73 | 00:00:00 | | 2016-11-28 | 3,113,700 | 53.11 | 53.39 | 50.86 | 51.00 | 00:00:00 | | 2016-11-29 | 4,829,100 | 49.70 | 49.81 | 48.52 | 49.05 | 00:00:00 | | 2016-11-30 | 13,754,900 | 52.76 | 56.93 | 52.76 | 55.96 | 00:00:00 | | 2016-12-01 | 5,574,700 | 57.79 | 57.90 | 55.72 | 56.11 | 00:00:00 | | 2016-12-02 | 6,110,300 | 55.88 | 58.74 | 55.72 | 57.92 | 00:00:00 | | 2016-12-05 | 7,529,600 | 59.00 | 60.50 | 58.65 | 59.00 | 00:00:00 | | 2016-12-06 | 4,939,800 | 58.36 | 60.60 | 57.83 | 59.81 | 00:00:00 | | 2016-12-07 | 4,662,200 | 59.92 | 60.98 | 59.32 | 60.95 | 00:00:00 | | 2016-12-08 | 5,999,600 | 61.79 | 62.00 | 60.75 | 61.67 | 00:00:00 | | 2016-12-09 | 4,397,100 | 61.88 | 62.78 | 61.40 | 62.76 | 00:00:00 | | 2016-12-12 | 5,285,600 | 64.30 | 64.94 | 62.80 | 62.90 | 00:00:00 | | 2016-12-13 | 6,543,000 | 63.53 | 65.56 | 62.78 | 65.14 | 00:00:00 | | 2016-12-14 | 6,065,500 | 64.19 | 65.01 | 62.80 | 63.17 | 00:00:00 | | 2016-12-15 | 3,641,100 | 62.18 | 63.71 | 61.75 | 62.68 | 00:00:00 | | 2016-12-16 | 3,860,500 | 62.98 | 63.11 | 62.05 | 62.50 | 00:00:00 | | 2016-12-19 | 2,854,400 | 62.25 | 63.66 | 61.61 | 63.37 | 00:00:00 | | 2016-12-20 | 2,430,600 | 63.63 | 64.39 | 63.12 | 63.39 | 00:00:00 | | 2016-12-21 | 2,246,500 | 63.97 | 64.49 | 63.51 | 63.56 | 00:00:00 | | 2016-12-22 | 1,813,500 | 63.58 | 63.77 | 62.88 | 63.71 | 00:00:00 | | 2016-12-23 | 2,235,900 | 63.38 | 64.19 | 63.09 | 63.78 | 00:00:00 | | 2016-12-27 | 1,534,000 | 64.14 | 64.85 | 63.66 | 64.41 | 00:00:00 | | 2016-12-28 | 1,490,300 | 64.45 | 64.91 | 63.28 | 63.48 | 00:00:00 | | 2016-12-29 | 1,435,800 | 63.61 | 63.75 | 62.42 | 62.90 | 00:00:00 | | 2016-12-30 | 1,968,300 | 62.90 | 63.28 | 62.07 | 62.29 | 00:00:00 | | 2017-01-03 | 4,515,200 | 63.38 | 64.40 | 62.15 | 62.82 | 00:00:00 | | 2017-01-04 | 4,988,500 | 62.84 | 63.05 | 60.88 | 61.93 | 00:00:00 | | 2017-01-05 | 3,788,200 | 62.11 | 62.47 | 60.94 | 62.10 | 00:00:00 | | 2017-01-06 | 1,973,900 | 62.21 | 62.40 | 61.70 | 61.90 | 00:00:00 | | 2017-01-09 | 2,456,700 | 61.33 | 61.58 | 60.57 | 60.61 | 00:00:00 | | 2017-01-10 | 2,238,100 | 60.82 | 62.00 | 60.50 | 61.45 | 00:00:00 | | 2017-01-11 | 2,052,100 | 61.75 | 62.24 | 60.79 | 61.84 | 00:00:00 | | 2017-01-12 | 16,722,800 | 59.86 | 59.99 | 56.65 | 58.85 | 00:00:00 | | 2017-01-13 | 13,244,300 | 58.40 | 59.87 | 58.25 | 58.89 | 00:00:00 | | 2017-01-17 | 5,680,700 | 59.27 | 60.13 | 58.41 | 59.30 | 00:00:00 | | 2017-01-18 | 2,599,500 | 58.69 | 59.42 | 58.39 | 58.83 | 00:00:00 | | 2017-01-19 | 3,166,300 | 58.50 | 58.97 | 57.65 | 57.72 | 00:00:00 | | 2017-01-20 | 3,192,300 | 58.71 | 59.08 | 57.54 | 57.98 | 00:00:00 | | 2017-01-23 | 3,023,100 | 57.47 | 57.96 | 56.69 | 57.15 | 00:00:00 | | 2017-01-24 | 4,008,900 | 57.72 | 58.04 | 56.65 | 57.52 | 00:00:00 | | 2017-01-25 | 6,197,100 | 57.05 | 58.50 | 56.22 | 56.46 | 00:00:00 | | 2017-01-26 | 3,901,600 | 56.38 | 57.04 | 55.74 | 56.17 | 00:00:00 | | 2017-01-27 | 3,962,200 | 55.83 | 55.96 | 54.51 | 54.87 | 00:00:00 | | 2017-01-30 | 5,805,100 | 54.72 | 54.83 | 53.00 | 53.94 | 00:00:00 | | 2017-01-31 | 4,132,000 | 53.90 | 54.21 | 53.13 | 54.18 | 00:00:00 | | 2017-02-01 | 3,987,800 | 54.63 | 54.96 | 53.04 | 53.51 | 00:00:00 | | 2017-02-02 | 3,165,700 | 53.70 | 54.29 | 52.94 | 53.96 | 00:00:00 | | 2017-02-03 | 3,457,100 | 54.00 | 54.76 | 53.62 | 54.31 | 00:00:00 | | 2017-02-06 | 3,314,400 | 54.39 | 54.48 | 52.66 | 53.16 | 00:00:00 | | 2017-02-07 | 4,937,400 | 52.63 | 52.64 | 51.07 | 51.51 | 00:00:00 | | 2017-02-08 | 4,880,500 | 51.03 | 52.39 | 50.43 | 51.54 | 00:00:00 | | 2017-02-09 | 2,511,500 | 51.54 | 52.57 | 51.54 | 52.32 | 00:00:00 | | 2017-02-10 | 2,995,900 | 53.08 | 53.53 | 52.20 | 52.51 | 00:00:00 | | 2017-02-13 | 3,596,600 | 52.17 | 52.29 | 51.72 | 51.88 | 00:00:00 | | 2017-02-14 | 2,844,900 | 52.12 | 52.25 | 51.40 | 52.00 | 00:00:00 | | 2017-02-15 | 2,961,200 | 51.90 | 52.13 | 51.02 | 51.05 | 00:00:00 | | 2017-02-16 | 4,123,400 | 51.40 | 51.62 | 50.86 | 51.30 | 00:00:00 | | 2017-02-17 | 3,327,200 | 50.99 | 51.86 | 50.80 | 51.75 | 00:00:00 | | 2017-02-21 | 4,048,100 | 52.56 | 53.42 | 52.47 | 52.82 | 00:00:00 | | 2017-02-22 | 2,923,700 | 52.27 | 52.61 | 51.53 | 51.56 | 00:00:00 | | 2017-02-23 | 5,008,100 | 52.57 | 53.34 | 51.89 | 52.52 | 00:00:00 | | 2017-02-24 | 3,084,300 | 51.84 | 53.12 | 51.68 | 52.49 | 00:00:00 | | 2017-02-27 | 4,037,200 | 52.77 | 52.98 | 52.24 | 52.69 | 00:00:00 | | 2017-02-28 | 4,376,000 | 52.29 | 52.31 | 51.31 | 51.44 | 00:00:00 | | 2017-03-01 | 5,225,300 | 51.90 | 52.30 | 51.28 | 51.66 | 00:00:00 | | 2017-03-02 | 3,652,100 | 51.25 | 52.20 | 51.23 | 51.76 | 00:00:00 | | 2017-03-03 | 2,890,600 | 51.85 | 52.02 | 50.90 | 51.03 | 00:00:00 | | 2017-03-06 | 2,406,600 | 51.12 | 51.19 | 50.47 | 51.03 | 00:00:00 | | 2017-03-07 | 3,771,400 | 51.15 | 51.26 | 49.25 | 49.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
