|
 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 | | 2018-03-26 | 2,646,329 | 50.40 | 50.51 | 49.18 | 50.48 | 00:00:00 | | 2018-03-27 | 3,127,625 | 50.54 | 50.95 | 49.43 | 49.87 | 00:00:00 | | 2018-03-28 | 3,973,143 | 50.15 | 50.53 | 48.34 | 48.73 | 00:00:00 | | 2018-03-29 | 3,358,585 | 49.09 | 51.01 | 49.07 | 50.62 | 00:00:00 | | 2018-04-02 | 3,658,165 | 50.24 | 50.32 | 47.52 | 48.50 | 00:00:00 | | 2018-04-03 | 3,706,877 | 48.79 | 50.67 | 48.33 | 50.45 | 00:00:00 | | 2018-04-04 | 3,307,147 | 49.38 | 51.13 | 49.06 | 51.01 | 00:00:00 | | 2018-04-05 | 5,161,438 | 51.49 | 53.22 | 51.42 | 52.54 | 00:00:00 | | 2018-04-06 | 3,765,660 | 52.01 | 52.74 | 49.86 | 51.09 | 00:00:00 | | 2018-04-09 | 4,161,699 | 51.87 | 52.70 | 51.23 | 51.60 | 00:00:00 | | 2018-04-10 | 5,508,807 | 52.55 | 54.23 | 52.38 | 53.69 | 00:00:00 | | 2018-04-11 | 4,891,864 | 53.60 | 55.54 | 53.50 | 54.93 | 00:00:00 | | 2018-04-12 | 4,832,029 | 54.98 | 55.98 | 54.47 | 55.00 | 00:00:00 | | 2018-04-13 | 7,047,858 | 55.55 | 56.94 | 55.38 | 56.32 | 00:00:00 | | 2018-04-16 | 4,002,547 | 56.50 | 56.72 | 55.58 | 56.24 | 00:00:00 | | 2018-04-17 | 3,572,697 | 56.29 | 56.66 | 55.80 | 56.33 | 00:00:00 | | 2018-04-18 | 6,115,304 | 57.00 | 58.63 | 56.90 | 57.92 | 00:00:00 | | 2018-04-19 | 3,790,516 | 58.25 | 58.98 | 57.72 | 58.20 | 00:00:00 | | 2018-04-20 | 4,378,615 | 57.99 | 58.15 | 57.37 | 57.81 | 00:00:00 | | 2018-04-23 | 3,206,098 | 57.55 | 58.68 | 56.97 | 58.54 | 00:00:00 | | 2018-04-24 | 4,718,042 | 58.81 | 59.56 | 57.21 | 57.65 | 00:00:00 | | 2018-04-25 | 6,011,063 | 58.54 | 59.36 | 56.82 | 59.34 | 00:00:00 | | 2018-04-26 | 4,038,924 | 59.23 | 59.25 | 57.95 | 58.44 | 00:00:00 | | 2018-04-27 | 6,108,643 | 57.89 | 58.32 | 55.86 | 56.63 | 00:00:00 | | 2018-04-30 | 5,361,009 | 56.61 | 57.80 | 56.61 | 56.99 | 00:00:00 | | 2018-05-01 | 3,103,074 | 56.60 | 57.70 | 56.18 | 57.65 | 00:00:00 | | 2018-05-02 | 3,806,940 | 57.47 | 58.53 | 57.38 | 57.61 | 00:00:00 | | 2018-05-03 | 3,448,959 | 57.04 | 58.01 | 56.56 | 57.79 | 00:00:00 | | 2018-05-04 | 2,925,859 | 57.73 | 59.16 | 57.59 | 58.71 | 00:00:00 | | 2018-05-07 | 4,877,892 | 59.36 | 61.36 | 58.96 | 59.22 | 00:00:00 | | 2018-05-08 | 5,257,584 | 59.06 | 60.95 | 58.13 | 60.91 | 00:00:00 | | 2018-05-09 | 7,189,462 | 61.99 | 63.67 | 61.89 | 62.35 | 00:00:00 | | 2018-05-10 | 3,548,789 | 62.83 | 63.43 | 62.20 | 63.30 | 00:00:00 | | 2018-05-11 | 3,274,657 | 63.40 | 63.47 | 62.47 | 62.72 | 00:00:00 | | 2018-05-14 | 2,818,869 | 63.03 | 63.78 | 62.82 | 63.13 | 00:00:00 | | 2018-05-15 | 2,321,790 | 63.06 | 63.82 | 62.66 | 63.46 | 00:00:00 | | 2018-05-16 | 2,329,467 | 63.09 | 63.84 | 62.54 | 63.61 | 00:00:00 | | 2018-05-17 | 4,291,710 | 63.94 | 65.74 | 63.59 | 65.17 | 00:00:00 | | 2018-05-18 | 4,000,606 | 65.12 | 65.49 | 64.43 | 64.66 | 00:00:00 | | 2018-05-21 | 2,768,879 | 65.46 | 65.89 | 65.11 | 65.27 | 00:00:00 | | 2018-05-22 | 3,283,714 | 65.24 | 65.72 | 63.47 | 63.82 | 00:00:00 | | 2018-05-23 | 5,567,117 | 63.20 | 64.32 | 62.61 | 63.12 | 00:00:00 | | 2018-05-24 | 2,965,551 | 62.14 | 62.98 | 61.67 | 62.40 | 00:00:00 | | 2018-05-25 | 6,229,107 | 60.78 | 60.78 | 58.35 | 59.16 | 00:00:00 | | 2018-05-29 | 3,660,625 | 58.43 | 59.79 | 58.24 | 59.43 | 00:00:00 | | 2018-05-30 | 3,439,852 | 60.10 | 61.72 | 59.82 | 60.96 | 00:00:00 | | 2018-05-31 | 3,125,232 | 60.35 | 61.48 | 60.10 | 60.42 | 00:00:00 | | 2018-06-01 | 3,788,901 | 60.67 | 62.20 | 60.13 | 61.80 | 00:00:00 | | 2018-06-04 | 3,032,505 | 62.13 | 62.84 | 60.51 | 60.83 | 00:00:00 | | 2018-06-05 | 2,493,100 | 60.36 | 61.57 | 60.05 | 61.08 | 00:00:00 | | 2018-06-06 | 2,697,889 | 61.11 | 61.90 | 60.69 | 61.57 | 00:00:00 | | 2018-06-07 | 2,990,410 | 62.10 | 62.66 | 61.83 | 62.33 | 00:00:00 | | 2018-06-08 | 2,093,295 | 62.35 | 62.37 | 61.42 | 61.84 | 00:00:00 | | 2018-06-11 | 2,444,761 | 61.87 | 62.19 | 61.28 | 61.80 | 00:00:00 | | 2018-06-12 | 2,965,602 | 61.72 | 62.11 | 60.41 | 60.47 | 00:00:00 | | 2018-06-13 | 2,822,032 | 60.48 | 60.92 | 59.78 | 60.49 | 00:00:00 | | 2018-06-14 | 3,279,924 | 61.09 | 61.34 | 60.26 | 60.97 | 00:00:00 | | 2018-06-15 | 6,625,585 | 60.14 | 60.44 | 59.06 | 60.04 | 00:00:00 | | 2018-06-18 | 4,559,165 | 60.04 | 61.88 | 59.39 | 61.60 | 00:00:00 | | 2018-06-19 | 2,634,015 | 60.04 | 61.81 | 60.04 | 61.40 | 00:00:00 | | 2018-06-20 | 5,572,060 | 62.30 | 63.16 | 61.72 | 62.64 | 00:00:00 | | 2018-06-21 | 3,545,607 | 62.21 | 62.31 | 61.36 | 61.71 | 00:00:00 | | 2018-06-22 | 6,864,506 | 63.60 | 65.22 | 63.29 | 64.57 | 00:00:00 | | 2018-06-25 | 4,374,910 | 64.17 | 64.58 | 62.14 | 62.29 | 00:00:00 | | 2018-06-26 | 2,553,787 | 62.72 | 63.96 | 61.91 | 63.77 | 00:00:00 | | 2018-06-27 | 5,399,900 | 64.89 | 67.15 | 64.85 | 65.57 | 00:00:00 | | 2018-06-28 | 3,294,441 | 65.93 | 66.33 | 64.88 | 65.56 | 00:00:00 | | 2018-06-29 | 5,443,229 | 66.27 | 68.40 | 66.09 | 66.89 | 00:00:00 | | 2018-07-02 | 3,023,821 | 65.87 | 66.23 | 64.44 | 64.89 | 00:00:00 | | 2018-07-03 | 1,713,376 | 65.91 | 67.68 | 65.56 | 65.96 | 00:00:00 | | 2018-07-05 | 2,664,304 | 66.62 | 66.92 | 65.82 | 66.38 | 00:00:00 | | 2018-07-06 | 2,139,275 | 65.71 | 67.89 | 65.63 | 67.55 | 00:00:00 | | 2018-07-09 | 2,639,298 | 68.15 | 69.25 | 67.78 | 69.21 | 00:00:00 | | 2018-07-10 | 1,147,096 | 69.90 | 71.14 | 69.00 | 69.32 | 00:00:00 | | 2018-07-11 | 3,845,126 | 68.48 | 69.02 | 66.02 | 66.82 | 00:00:00 | | 2018-07-12 | 3,117,541 | 67.42 | 67.78 | 65.65 | 66.74 | 00:00:00 | | 2018-07-13 | 3,040,947 | 66.81 | 67.46 | 66.40 | 66.54 | 00:00:00 | | 2018-07-16 | 3,649,009 | 65.13 | 65.81 | 63.37 | 63.88 | 00:00:00 | | 2018-07-17 | 3,666,659 | 63.22 | 63.84 | 62.62 | 63.46 | 00:00:00 | | 2018-07-18 | 2,801,316 | 63.08 | 64.44 | 62.02 | 64.14 | 00:00:00 | | 2018-07-19 | 2,442,657 | 64.14 | 65.00 | 64.09 | 64.50 | 00:00:00 | | 2018-07-20 | 2,496,512 | 64.74 | 64.74 | 63.54 | 64.04 | 00:00:00 | | 2018-07-23 | 4,027,929 | 64.17 | 64.65 | 63.47 | 64.24 | 00:00:00 | | 2018-07-24 | 3,505,647 | 64.84 | 65.89 | 64.24 | 65.06 | 00:00:00 | | 2018-07-25 | 4,158,893 | 64.98 | 65.02 | 62.80 | 64.88 | 00:00:00 | | 2018-07-26 | 4,196,882 | 64.65 | 65.60 | 63.10 | 64.33 | 00:00:00 | | 2018-07-27 | 2,473,065 | 63.81 | 64.66 | 63.29 | 63.61 | 00:00:00 | | 2018-07-30 | 2,108,974 | 64.56 | 65.24 | 64.43 | 64.68 | 00:00:00 | | 2018-07-31 | 2,812,437 | 64.71 | 66.06 | 64.53 | 65.63 | 00:00:00 | | 2018-08-01 | 2,771,935 | 64.77 | 65.13 | 63.81 | 64.80 | 00:00:00 | | 2018-08-02 | 2,282,663 | 64.45 | 66.00 | 63.85 | 65.82 | 00:00:00 | | 2018-08-03 | 3,088,132 | 65.43 | 66.50 | 65.17 | 66.30 | 00:00:00 | | 2018-08-06 | 2,226,665 | 66.53 | 67.49 | 65.59 | 66.96 | 00:00:00 | | 2018-08-07 | 2,906,984 | 67.92 | 68.31 | 66.96 | 67.25 | 00:00:00 | | 2018-08-08 | 2,981,624 | 66.53 | 67.07 | 65.13 | 65.93 | 00:00:00 | | 2018-08-09 | 3,669,768 | 65.96 | 66.25 | 63.91 | 64.00 | 00:00:00 | | 2018-08-10 | 2,881,216 | 63.87 | 64.54 | 63.56 | 64.27 | 00:00:00 | | 2018-08-13 | 2,113,280 | 64.14 | 64.40 | 63.11 | 63.33 | 00:00:00 | | 2018-08-14 | 1,928,357 | 64.16 | 64.38 | 63.50 | 63.92 | 00:00:00 | | 2018-08-15 | 4,760,169 | 63.03 | 63.21 | 60.39 | 61.50 | 00:00:00 | | 2018-08-16 | 2,068,757 | 62.10 | 63.19 | 61.62 | 62.74 | 00:00:00 | | 2018-08-17 | 2,311,968 | 63.21 | 63.37 | 62.25 | 62.35 | 00:00:00 | | 2018-08-20 | 2,043,183 | 62.22 | 63.80 | 62.22 | 62.96 | 00:00:00 | | 2018-08-21 | 2,016,156 | 63.59 | 64.23 | 63.30 | 63.40 | 00:00:00 | | 2018-08-22 | 1,757,608 | 64.40 | 65.39 | 64.01 | 65.19 | 00:00:00 | | 2018-08-23 | 1,493,405 | 64.82 | 64.84 | 64.01 | 64.55 | 00:00:00 | | 2018-08-24 | 1,912,621 | 65.55 | 65.79 | 64.88 | 65.14 | 00:00:00 | | 2018-08-27 | 1,449,337 | 65.25 | 66.26 | 64.94 | 66.15 | 00:00:00 | | 2018-08-28 | 2,377,836 | 66.17 | 66.50 | 65.40 | 65.78 | 00:00:00 | | 2018-08-29 | 3,392,094 | 66.34 | 67.88 | 66.22 | 67.21 | 00:00:00 | | 2018-08-30 | 2,819,861 | 67.43 | 68.62 | 66.88 | 68.17 | 00:00:00 | | 2018-08-31 | 2,011,951 | 67.83 | 67.86 | 66.86 | 67.34 | 00:00:00 | | 2018-09-04 | 2,093,669 | 67.43 | 67.57 | 65.53 | 65.68 | 00:00:00 | | 2018-09-05 | 2,508,419 | 65.21 | 65.73 | 64.43 | 65.41 | 00:00:00 | | 2018-09-06 | 2,566,684 | 65.28 | 65.28 | 62.77 | 62.97 | 00:00:00 | | 2018-09-07 | 797,687 | 62.25 | 62.77 | 61.32 | 62.77 | 00:00:00 | | 2018-09-10 | 1,412,885 | 62.94 | 63.44 | 62.45 | 62.55 | 00:00:00 | | 2018-09-11 | 2,015,848 | 62.17 | 64.60 | 62.17 | 64.38 | 00:00:00 | | 2018-09-12 | 2,700,621 | 65.02 | 66.00 | 64.65 | 65.06 | 00:00:00 | | 2018-09-13 | 2,847,112 | 64.83 | 65.62 | 63.51 | 65.24 | 00:00:00 | | 2018-09-14 | 2,655,492 | 64.92 | 66.40 | 64.92 | 66.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
