|
 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 | | 2017-03-07 | 3,771,400 | 51.15 | 51.26 | 49.25 | 49.51 | 00:00:00 | | 2017-03-08 | 3,767,700 | 49.17 | 49.69 | 47.78 | 47.87 | 00:00:00 | | 2017-03-09 | 4,178,900 | 47.91 | 48.55 | 46.83 | 48.38 | 00:00:00 | | 2017-03-10 | 3,384,600 | 48.84 | 48.95 | 47.07 | 47.42 | 00:00:00 | | 2017-03-13 | 6,236,900 | 47.11 | 47.92 | 47.11 | 47.79 | 00:00:00 | | 2017-03-14 | 3,517,300 | 47.13 | 47.31 | 46.15 | 47.17 | 00:00:00 | | 2017-03-15 | 3,989,100 | 47.71 | 49.31 | 47.36 | 49.15 | 00:00:00 | | 2017-03-16 | 2,473,900 | 49.16 | 49.24 | 48.21 | 48.59 | 00:00:00 | | 2017-03-17 | 3,188,300 | 48.71 | 48.94 | 48.08 | 48.26 | 00:00:00 | | 2017-03-20 | 3,205,400 | 47.84 | 48.44 | 47.48 | 48.30 | 00:00:00 | | 2017-03-21 | 3,033,600 | 48.53 | 48.62 | 47.27 | 47.67 | 00:00:00 | | 2017-03-22 | 2,767,300 | 47.46 | 47.46 | 46.64 | 46.84 | 00:00:00 | | 2017-03-23 | 2,565,000 | 46.69 | 47.10 | 46.45 | 46.54 | 00:00:00 | | 2017-03-24 | 2,613,200 | 46.69 | 47.13 | 45.89 | 46.10 | 00:00:00 | | 2017-03-27 | 3,251,100 | 45.50 | 45.89 | 45.12 | 45.79 | 00:00:00 | | 2017-03-28 | 4,137,100 | 46.00 | 47.58 | 45.83 | 47.45 | 00:00:00 | | 2017-03-29 | 5,019,600 | 47.44 | 49.93 | 47.37 | 49.76 | 00:00:00 | | 2017-03-30 | 7,162,900 | 50.00 | 50.47 | 48.75 | 48.98 | 00:00:00 | | 2017-03-31 | 5,024,900 | 48.82 | 49.31 | 47.94 | 48.21 | 00:00:00 | | 2017-04-03 | 4,992,600 | 48.37 | 48.53 | 46.58 | 46.97 | 00:00:00 | | 2017-04-04 | 6,301,100 | 47.11 | 47.71 | 46.51 | 47.64 | 00:00:00 | | 2017-04-05 | 5,831,900 | 48.24 | 48.59 | 47.10 | 47.21 | 00:00:00 | | 2017-04-06 | 3,643,400 | 47.65 | 48.28 | 47.50 | 48.24 | 00:00:00 | | 2017-04-07 | 2,138,100 | 48.35 | 48.77 | 47.98 | 48.05 | 00:00:00 | | 2017-04-10 | 4,228,500 | 48.56 | 50.30 | 48.55 | 49.97 | 00:00:00 | | 2017-04-11 | 6,037,800 | 50.52 | 51.17 | 49.79 | 51.11 | 00:00:00 | | 2017-04-12 | 6,358,700 | 51.00 | 52.10 | 50.31 | 50.57 | 00:00:00 | | 2017-04-13 | 3,451,900 | 50.41 | 50.79 | 49.16 | 49.44 | 00:00:00 | | 2017-04-17 | 3,406,500 | 49.42 | 49.57 | 48.92 | 49.41 | 00:00:00 | | 2017-04-18 | 3,572,800 | 48.94 | 49.19 | 47.95 | 48.19 | 00:00:00 | | 2017-04-19 | 3,992,700 | 48.26 | 48.52 | 46.56 | 46.70 | 00:00:00 | | 2017-04-20 | 3,336,500 | 46.89 | 47.39 | 46.35 | 46.89 | 00:00:00 | | 2017-04-21 | 3,319,200 | 46.60 | 47.59 | 46.60 | 47.31 | 00:00:00 | | 2017-04-24 | 3,782,700 | 47.96 | 48.00 | 47.16 | 47.66 | 00:00:00 | | 2017-04-25 | 5,367,800 | 47.84 | 48.80 | 47.37 | 48.64 | 00:00:00 | | 2017-04-26 | 8,542,300 | 51.10 | 52.00 | 49.28 | 49.51 | 00:00:00 | | 2017-04-27 | 5,803,100 | 49.05 | 49.91 | 47.99 | 49.76 | 00:00:00 | | 2017-04-28 | 2,993,400 | 50.26 | 50.35 | 48.77 | 48.83 | 00:00:00 | | 2017-05-01 | 3,416,000 | 48.64 | 48.80 | 47.81 | 47.97 | 00:00:00 | | 2017-05-02 | 3,295,100 | 48.22 | 48.32 | 46.75 | 47.01 | 00:00:00 | | 2017-05-03 | 3,658,300 | 46.81 | 47.40 | 46.55 | 46.87 | 00:00:00 | | 2017-05-04 | 5,046,300 | 46.39 | 46.39 | 45.29 | 45.84 | 00:00:00 | | 2017-05-05 | 4,335,400 | 46.45 | 47.48 | 46.18 | 47.42 | 00:00:00 | | 2017-05-08 | 4,016,100 | 47.44 | 48.49 | 47.21 | 48.43 | 00:00:00 | | 2017-05-09 | 3,162,300 | 48.43 | 48.50 | 47.68 | 47.83 | 00:00:00 | | 2017-05-10 | 4,223,400 | 48.18 | 49.55 | 48.06 | 49.23 | 00:00:00 | | 2017-05-11 | 4,981,600 | 49.36 | 49.92 | 49.20 | 49.66 | 00:00:00 | | 2017-05-12 | 3,537,400 | 49.52 | 49.79 | 49.08 | 49.37 | 00:00:00 | | 2017-05-15 | 4,603,303 | 51.26 | 51.26 | 49.62 | 49.71 | 00:00:00 | | 2017-05-16 | 2,833,675 | 50.06 | 50.16 | 48.40 | 48.78 | 00:00:00 | | 2017-05-17 | 2,707,777 | 48.37 | 48.92 | 47.67 | 47.95 | 00:00:00 | | 2017-05-18 | 2,813,674 | 47.61 | 48.24 | 47.16 | 47.78 | 00:00:00 | | 2017-05-19 | 3,630,860 | 48.20 | 49.38 | 47.95 | 48.93 | 00:00:00 | | 2017-05-22 | 2,784,334 | 49.44 | 49.97 | 48.91 | 49.24 | 00:00:00 | | 2017-05-23 | 2,899,112 | 49.25 | 49.92 | 48.80 | 49.57 | 00:00:00 | | 2017-05-24 | 3,403,037 | 49.43 | 49.97 | 49.23 | 49.55 | 00:00:00 | | 2017-05-25 | 4,179,465 | 49.03 | 50.60 | 47.58 | 47.80 | 00:00:00 | | 2017-05-26 | 3,133,213 | 47.95 | 48.21 | 47.08 | 48.14 | 00:00:00 | | 2017-05-30 | 4,408,482 | 47.53 | 47.60 | 46.37 | 46.67 | 00:00:00 | | 2017-05-31 | 4,659,076 | 46.12 | 46.25 | 45.13 | 45.89 | 00:00:00 | | 2017-06-01 | 2,878,082 | 46.08 | 47.24 | 45.46 | 46.65 | 00:00:00 | | 2017-06-02 | 3,623,823 | 46.11 | 46.22 | 45.26 | 45.75 | 00:00:00 | | 2017-06-05 | 2,745,037 | 45.62 | 46.43 | 45.42 | 46.11 | 00:00:00 | | 2017-06-06 | 2,896,360 | 45.97 | 47.26 | 45.54 | 46.94 | 00:00:00 | | 2017-06-07 | 5,183,604 | 46.73 | 47.10 | 44.57 | 44.80 | 00:00:00 | | 2017-06-08 | 5,421,396 | 44.38 | 45.07 | 43.41 | 43.49 | 00:00:00 | | 2017-06-09 | 4,406,081 | 43.68 | 45.53 | 43.42 | 45.49 | 00:00:00 | | 2017-06-12 | 3,972,979 | 45.99 | 46.67 | 45.20 | 45.38 | 00:00:00 | | 2017-06-13 | 3,588,658 | 45.35 | 46.66 | 45.32 | 46.57 | 00:00:00 | | 2017-06-14 | 5,231,639 | 46.10 | 46.11 | 44.58 | 45.29 | 00:00:00 | | 2017-06-15 | 5,395,847 | 44.76 | 44.95 | 43.11 | 43.49 | 00:00:00 | | 2017-06-16 | 7,687,519 | 43.93 | 44.39 | 42.68 | 43.62 | 00:00:00 | | 2017-06-19 | 5,168,203 | 43.62 | 43.63 | 42.81 | 42.96 | 00:00:00 | | 2017-06-20 | 8,192,041 | 42.35 | 42.35 | 40.02 | 41.59 | 00:00:00 | | 2017-06-21 | 6,283,198 | 41.49 | 42.13 | 40.02 | 40.31 | 00:00:00 | | 2017-06-22 | 6,825,964 | 40.44 | 41.39 | 39.89 | 41.01 | 00:00:00 | | 2017-06-23 | 4,348,872 | 41.30 | 41.89 | 41.01 | 41.40 | 00:00:00 | | 2017-06-26 | 2,676,431 | 41.55 | 41.81 | 40.85 | 41.59 | 00:00:00 | | 2017-06-27 | 4,261,412 | 41.59 | 41.84 | 41.11 | 41.37 | 00:00:00 | | 2017-06-28 | 5,786,243 | 41.50 | 42.65 | 41.34 | 42.09 | 00:00:00 | | 2017-06-29 | 8,055,168 | 42.23 | 43.48 | 42.10 | 43.00 | 00:00:00 | | 2017-06-30 | 4,734,626 | 43.42 | 44.24 | 42.96 | 43.87 | 00:00:00 | | 2017-07-03 | 2,604,673 | 44.19 | 45.67 | 44.19 | 45.42 | 00:00:00 | | 2017-07-05 | 5,874,754 | 44.88 | 45.07 | 43.05 | 43.36 | 00:00:00 | | 2017-07-06 | 3,925,366 | 43.75 | 44.48 | 42.74 | 42.83 | 00:00:00 | | 2017-07-07 | 5,898,828 | 42.41 | 42.45 | 41.01 | 41.79 | 00:00:00 | | 2017-07-10 | 3,822,062 | 41.63 | 42.72 | 41.45 | 42.46 | 00:00:00 | | 2017-07-11 | 2,977,257 | 42.28 | 43.28 | 41.88 | 43.06 | 00:00:00 | | 2017-07-12 | 3,637,974 | 43.77 | 44.19 | 42.79 | 43.13 | 00:00:00 | | 2017-07-13 | 2,747,776 | 43.13 | 43.35 | 42.75 | 43.31 | 00:00:00 | | 2017-07-14 | 3,298,835 | 43.47 | 44.12 | 43.33 | 43.96 | 00:00:00 | | 2017-07-17 | 2,427,485 | 43.70 | 44.22 | 43.56 | 43.59 | 00:00:00 | | 2017-07-18 | 2,180,201 | 43.94 | 44.10 | 43.14 | 43.36 | 00:00:00 | | 2017-07-19 | 3,368,506 | 43.26 | 45.03 | 43.24 | 44.94 | 00:00:00 | | 2017-07-20 | 2,820,456 | 45.35 | 45.40 | 43.96 | 44.05 | 00:00:00 | | 2017-07-21 | 3,380,427 | 43.89 | 44.22 | 43.28 | 43.46 | 00:00:00 | | 2017-07-24 | 3,965,759 | 43.76 | 44.24 | 43.51 | 44.13 | 00:00:00 | | 2017-07-25 | 5,732,606 | 44.96 | 45.94 | 44.96 | 45.37 | 00:00:00 | | 2017-07-26 | 7,438,676 | 46.20 | 46.59 | 43.42 | 43.47 | 00:00:00 | | 2017-07-27 | 4,477,123 | 43.44 | 43.99 | 42.95 | 43.98 | 00:00:00 | | 2017-07-28 | 4,956,368 | 43.83 | 45.91 | 43.83 | 44.80 | 00:00:00 | | 2017-07-31 | 3,697,078 | 44.75 | 44.96 | 43.74 | 44.54 | 00:00:00 | | 2017-08-01 | 4,384,672 | 44.51 | 44.51 | 43.05 | 43.16 | 00:00:00 | | 2017-08-02 | 3,341,089 | 42.72 | 44.24 | 42.36 | 44.00 | 00:00:00 | | 2017-08-03 | 3,626,959 | 44.07 | 44.30 | 42.67 | 43.21 | 00:00:00 | | 2017-08-04 | 4,473,774 | 43.26 | 44.55 | 43.26 | 44.35 | 00:00:00 | | 2017-08-07 | 4,356,119 | 44.01 | 44.12 | 42.65 | 42.86 | 00:00:00 | | 2017-08-08 | 2,681,137 | 42.72 | 43.77 | 42.40 | 42.62 | 00:00:00 | | 2017-08-09 | 2,697,519 | 42.90 | 43.15 | 41.97 | 42.36 | 00:00:00 | | 2017-08-10 | 3,525,279 | 42.61 | 43.03 | 41.63 | 41.74 | 00:00:00 | | 2017-08-11 | 2,096,529 | 41.52 | 41.91 | 41.05 | 41.33 | 00:00:00 | | 2017-08-14 | 3,837,051 | 41.36 | 41.47 | 40.52 | 40.54 | 00:00:00 | | 2017-08-15 | 2,985,707 | 40.42 | 40.90 | 39.78 | 40.70 | 00:00:00 | | 2017-08-16 | 3,391,880 | 40.77 | 40.83 | 39.16 | 39.29 | 00:00:00 | | 2017-08-17 | 4,717,233 | 39.11 | 39.42 | 38.26 | 38.37 | 00:00:00 | | 2017-08-18 | 6,387,266 | 38.22 | 39.15 | 37.55 | 38.45 | 00:00:00 | | 2017-08-21 | 3,084,875 | 38.36 | 38.48 | 37.59 | 38.09 | 00:00:00 | | 2017-08-22 | 3,721,998 | 38.31 | 38.62 | 38.03 | 38.60 | 00:00:00 | | 2017-08-23 | 4,012,360 | 38.36 | 39.27 | 38.17 | 38.79 | 00:00:00 | | 2017-08-24 | 2,009,495 | 38.65 | 38.78 | 38.20 | 38.36 | 00:00:00 | | 2017-08-25 | 2,626,550 | 38.42 | 38.93 | 38.18 | 38.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
