|
 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 | | 2017-08-25 | 2,626,550 | 38.42 | 38.93 | 38.18 | 38.50 | 00:00:00 | | 2017-08-28 | 3,571,675 | 38.61 | 38.66 | 37.41 | 38.30 | 00:00:00 | | 2017-08-29 | 3,755,402 | 37.91 | 38.22 | 37.37 | 38.13 | 00:00:00 | | 2017-08-30 | 3,470,064 | 37.82 | 38.53 | 37.25 | 38.43 | 00:00:00 | | 2017-08-31 | 3,410,892 | 38.73 | 39.33 | 38.19 | 38.90 | 00:00:00 | | 2017-09-01 | 2,022,579 | 38.98 | 39.62 | 38.51 | 39.45 | 00:00:00 | | 2017-09-05 | 5,125,552 | 39.77 | 40.14 | 39.43 | 40.06 | 00:00:00 | | 2017-09-06 | 2,767,955 | 40.33 | 41.25 | 40.08 | 41.04 | 00:00:00 | | 2017-09-07 | 3,165,516 | 40.88 | 41.37 | 40.60 | 41.33 | 00:00:00 | | 2017-09-08 | 3,443,195 | 41.15 | 41.33 | 40.01 | 40.27 | 00:00:00 | | 2017-09-11 | 3,555,187 | 40.40 | 41.07 | 40.24 | 40.92 | 00:00:00 | | 2017-09-12 | 3,355,691 | 41.08 | 41.85 | 40.75 | 41.42 | 00:00:00 | | 2017-09-13 | 5,298,383 | 41.54 | 42.40 | 41.54 | 42.13 | 00:00:00 | | 2017-09-14 | 5,023,190 | 42.21 | 42.81 | 41.95 | 42.25 | 00:00:00 | | 2017-09-15 | 4,490,372 | 41.99 | 42.23 | 41.56 | 42.17 | 00:00:00 | | 2017-09-18 | 3,760,543 | 41.99 | 42.67 | 41.99 | 42.48 | 00:00:00 | | 2017-09-19 | 3,209,649 | 42.54 | 42.80 | 42.08 | 42.73 | 00:00:00 | | 2017-09-20 | 4,040,059 | 42.99 | 43.57 | 42.91 | 43.46 | 00:00:00 | | 2017-09-21 | 3,521,150 | 43.43 | 43.82 | 43.01 | 43.63 | 00:00:00 | | 2017-09-22 | 3,424,923 | 43.51 | 44.54 | 43.48 | 44.50 | 00:00:00 | | 2017-09-25 | 6,352,878 | 44.87 | 46.27 | 44.76 | 46.10 | 00:00:00 | | 2017-09-26 | 3,775,794 | 45.85 | 46.50 | 45.46 | 46.32 | 00:00:00 | | 2017-09-27 | 4,703,919 | 46.29 | 47.06 | 45.80 | 46.94 | 00:00:00 | | 2017-09-28 | 6,827,265 | 47.14 | 47.68 | 46.12 | 46.54 | 00:00:00 | | 2017-09-29 | 3,485,038 | 46.36 | 47.19 | 46.08 | 46.89 | 00:00:00 | | 2017-10-02 | 3,886,875 | 46.07 | 46.40 | 45.57 | 46.29 | 00:00:00 | | 2017-10-03 | 3,364,124 | 46.24 | 46.24 | 45.31 | 45.69 | 00:00:00 | | 2017-10-04 | 2,289,127 | 46.00 | 46.12 | 45.10 | 45.26 | 00:00:00 | | 2017-10-05 | 3,506,100 | 45.57 | 46.02 | 45.32 | 45.51 | 00:00:00 | | 2017-10-06 | 4,538,631 | 44.82 | 45.03 | 44.20 | 44.59 | 00:00:00 | | 2017-10-09 | 2,253,116 | 44.65 | 44.81 | 44.10 | 44.33 | 00:00:00 | | 2017-10-10 | 3,185,667 | 44.89 | 45.23 | 44.19 | 44.31 | 00:00:00 | | 2017-10-11 | 3,747,243 | 44.33 | 44.59 | 43.85 | 44.33 | 00:00:00 | | 2017-10-12 | 2,760,047 | 43.80 | 44.31 | 43.36 | 44.20 | 00:00:00 | | 2017-10-13 | 2,619,714 | 44.74 | 45.40 | 44.63 | 44.99 | 00:00:00 | | 2017-10-16 | 4,422,370 | 45.39 | 46.44 | 45.34 | 46.04 | 00:00:00 | | 2017-10-17 | 2,878,127 | 46.06 | 46.19 | 45.49 | 45.96 | 00:00:00 | | 2017-10-18 | 2,153,681 | 46.03 | 46.79 | 45.80 | 45.87 | 00:00:00 | | 2017-10-19 | 1,952,709 | 45.33 | 45.89 | 44.82 | 45.05 | 00:00:00 | | 2017-10-20 | 2,947,045 | 45.25 | 45.34 | 44.69 | 45.03 | 00:00:00 | | 2017-10-23 | 4,685,298 | 45.29 | 45.73 | 44.79 | 45.21 | 00:00:00 | | 2017-10-24 | 8,091,447 | 45.99 | 46.71 | 43.73 | 44.06 | 00:00:00 | | 2017-10-25 | 11,776,636 | 43.07 | 43.34 | 41.03 | 42.25 | 00:00:00 | | 2017-10-26 | 6,707,515 | 42.26 | 42.38 | 40.26 | 41.28 | 00:00:00 | | 2017-10-27 | 6,488,293 | 40.79 | 43.77 | 40.55 | 43.54 | 00:00:00 | | 2017-10-30 | 5,268,361 | 43.72 | 44.59 | 43.44 | 43.66 | 00:00:00 | | 2017-10-31 | 4,061,388 | 43.56 | 44.44 | 43.48 | 44.16 | 00:00:00 | | 2017-11-01 | 4,652,015 | 44.70 | 45.99 | 43.75 | 44.30 | 00:00:00 | | 2017-11-02 | 3,493,288 | 44.13 | 44.84 | 43.68 | 44.41 | 00:00:00 | | 2017-11-03 | 5,034,258 | 44.28 | 45.80 | 44.18 | 45.46 | 00:00:00 | | 2017-11-06 | 6,481,754 | 45.69 | 48.29 | 45.54 | 48.23 | 00:00:00 | | 2017-11-07 | 3,479,287 | 48.30 | 48.73 | 47.63 | 47.95 | 00:00:00 | | 2017-12-14 | 7,656,785 | 43.83 | 43.85 | 42.35 | 42.67 | 00:00:00 | | 2017-12-15 | 8,079,524 | 43.81 | 44.66 | 43.35 | 43.40 | 00:00:00 | | 2017-12-18 | 3,890,102 | 43.66 | 44.31 | 43.34 | 43.60 | 00:00:00 | | 2017-12-19 | 5,358,479 | 43.97 | 43.98 | 43.03 | 43.36 | 00:00:00 | | 2017-12-20 | 3,324,792 | 43.46 | 44.04 | 43.15 | 43.99 | 00:00:00 | | 2017-12-21 | 6,332,763 | 44.06 | 46.44 | 44.01 | 46.34 | 00:00:00 | | 2017-12-22 | 2,716,079 | 46.59 | 47.16 | 46.20 | 47.01 | 00:00:00 | | 2017-12-26 | 3,579,789 | 47.25 | 48.57 | 47.08 | 48.46 | 00:00:00 | | 2017-12-27 | 2,463,303 | 48.40 | 48.56 | 47.71 | 48.14 | 00:00:00 | | 2017-12-28 | 3,229,724 | 48.29 | 48.75 | 48.17 | 48.36 | 00:00:00 | | 2017-12-29 | 2,764,405 | 48.54 | 48.54 | 47.07 | 47.47 | 00:00:00 | | 2018-01-02 | 2,873,686 | 47.97 | 48.04 | 47.02 | 47.85 | 00:00:00 | | 2018-01-03 | 3,666,766 | 48.04 | 49.90 | 47.84 | 49.40 | 00:00:00 | | 2018-01-04 | 3,773,899 | 49.43 | 50.64 | 49.07 | 50.59 | 00:00:00 | | 2018-01-05 | 6,773,326 | 51.34 | 52.55 | 50.85 | 52.16 | 00:00:00 | | 2018-01-08 | 3,991,929 | 52.26 | 52.55 | 51.60 | 52.49 | 00:00:00 | | 2018-01-09 | 3,274,836 | 52.62 | 52.90 | 51.97 | 52.46 | 00:00:00 | | 2018-01-10 | 3,373,826 | 52.74 | 53.36 | 52.42 | 53.00 | 00:00:00 | | 2018-01-11 | 5,516,410 | 53.41 | 55.48 | 53.18 | 54.72 | 00:00:00 | | 2018-01-12 | 3,675,094 | 54.60 | 55.05 | 53.61 | 54.54 | 00:00:00 | | 2018-01-16 | 5,020,109 | 54.67 | 54.82 | 53.34 | 53.54 | 00:00:00 | | 2018-01-17 | 4,135,798 | 53.90 | 54.65 | 53.37 | 54.02 | 00:00:00 | | 2018-01-18 | 3,170,212 | 53.84 | 54.56 | 53.38 | 53.84 | 00:00:00 | | 2018-01-19 | 9,060,156 | 53.08 | 53.08 | 51.65 | 52.61 | 00:00:00 | | 2018-01-22 | 4,918,182 | 52.64 | 53.52 | 51.62 | 53.47 | 00:00:00 | | 2018-01-23 | 3,852,988 | 53.92 | 54.33 | 53.12 | 53.62 | 00:00:00 | | 2018-01-24 | 3,028,715 | 53.55 | 54.25 | 53.14 | 53.88 | 00:00:00 | | 2018-01-25 | 4,539,997 | 54.30 | 54.52 | 53.24 | 53.59 | 00:00:00 | | 2018-01-26 | 2,171,560 | 53.54 | 53.85 | 53.20 | 53.69 | 00:00:00 | | 2018-01-29 | 3,255,202 | 53.15 | 53.56 | 52.20 | 52.31 | 00:00:00 | | 2018-01-30 | 4,102,958 | 51.66 | 51.84 | 50.33 | 50.52 | 00:00:00 | | 2018-01-31 | 4,533,165 | 50.63 | 50.81 | 49.58 | 50.51 | 00:00:00 | | 2018-02-01 | 3,306,245 | 50.57 | 51.32 | 50.21 | 50.59 | 00:00:00 | | 2018-02-02 | 5,430,472 | 49.94 | 49.94 | 47.56 | 47.79 | 00:00:00 | | 2018-02-05 | 9,296,457 | 45.68 | 47.90 | 44.44 | 44.49 | 00:00:00 | | 2018-02-06 | 5,153,365 | 43.55 | 46.37 | 43.48 | 45.96 | 00:00:00 | | 2018-02-07 | 4,225,193 | 45.99 | 46.83 | 43.99 | 44.11 | 00:00:00 | | 2018-02-08 | 5,759,220 | 44.32 | 44.85 | 42.99 | 43.00 | 00:00:00 | | 2018-02-09 | 6,559,224 | 43.54 | 43.55 | 40.37 | 42.12 | 00:00:00 | | 2018-02-12 | 6,799,952 | 42.95 | 44.73 | 42.51 | 44.14 | 00:00:00 | | 2018-02-13 | 4,839,536 | 43.57 | 43.85 | 42.58 | 42.80 | 00:00:00 | | 2018-02-14 | 6,238,222 | 42.34 | 45.59 | 42.01 | 45.37 | 00:00:00 | | 2018-02-15 | 4,645,946 | 45.28 | 45.56 | 43.50 | 45.53 | 00:00:00 | | 2018-02-16 | 4,392,022 | 45.12 | 46.13 | 44.86 | 45.65 | 00:00:00 | | 2018-02-20 | 4,424,421 | 45.75 | 46.53 | 45.64 | 45.84 | 00:00:00 | | 2018-02-21 | 5,532,063 | 45.52 | 46.40 | 44.95 | 45.23 | 00:00:00 | | 2018-02-22 | 5,403,183 | 45.49 | 47.27 | 45.35 | 47.08 | 00:00:00 | | 2018-02-23 | 4,401,434 | 47.15 | 47.96 | 46.94 | 47.87 | 00:00:00 | | 2018-02-26 | 4,778,637 | 48.37 | 48.47 | 47.41 | 47.78 | 00:00:00 | | 2018-02-27 | 4,405,772 | 47.51 | 48.66 | 46.46 | 46.47 | 00:00:00 | | 2018-02-28 | 4,125,384 | 47.16 | 47.58 | 45.39 | 45.42 | 00:00:00 | | 2018-03-01 | 5,393,923 | 45.36 | 46.56 | 45.27 | 45.67 | 00:00:00 | | 2018-03-02 | 3,981,591 | 45.13 | 46.75 | 44.21 | 46.68 | 00:00:00 | | 2018-03-05 | 5,796,137 | 46.48 | 48.72 | 46.33 | 48.44 | 00:00:00 | | 2018-03-06 | 4,533,297 | 48.71 | 49.22 | 48.11 | 48.48 | 00:00:00 | | 2018-03-07 | 3,999,845 | 47.78 | 48.32 | 45.89 | 46.48 | 00:00:00 | | 2018-03-08 | 4,880,844 | 47.21 | 47.33 | 46.01 | 46.70 | 00:00:00 | | 2018-03-09 | 4,412,875 | 47.35 | 48.54 | 47.14 | 48.46 | 00:00:00 | | 2018-03-12 | 3,065,265 | 48.25 | 49.40 | 48.17 | 48.65 | 00:00:00 | | 2018-03-13 | 4,777,739 | 49.18 | 49.60 | 48.25 | 48.40 | 00:00:00 | | 2018-03-14 | 2,657,637 | 48.57 | 49.21 | 48.28 | 48.57 | 00:00:00 | | 2018-03-15 | 3,538,697 | 49.00 | 49.52 | 48.15 | 48.86 | 00:00:00 | | 2018-03-16 | 4,721,973 | 48.39 | 49.56 | 47.79 | 48.98 | 00:00:00 | | 2018-03-19 | 3,560,773 | 48.73 | 48.95 | 46.64 | 46.96 | 00:00:00 | | 2018-03-20 | 2,417,663 | 47.35 | 48.77 | 47.30 | 48.39 | 00:00:00 | | 2018-03-21 | 3,635,526 | 48.88 | 51.20 | 48.83 | 50.69 | 00:00:00 | | 2018-03-22 | 3,485,358 | 49.93 | 51.01 | 49.68 | 50.10 | 00:00:00 | | 2018-03-23 | 4,410,942 | 50.73 | 50.99 | 49.39 | 49.46 | 00:00:00 | | 2018-03-26 | 2,646,329 | 50.40 | 50.51 | 49.18 | 50.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
