|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,236,000 | 84.00 | 84.80 | 83.70 | 83.77 | 00:00:00 | | 2001-06-08 | 1,201,500 | 84.25 | 84.75 | 83.00 | 84.29 | 00:00:00 | | 2001-06-11 | 1,001,700 | 84.98 | 85.61 | 84.66 | 84.70 | 00:00:00 | | 2001-06-12 | 1,289,100 | 85.45 | 85.88 | 84.84 | 85.65 | 00:00:00 | | 2001-06-13 | 1,636,800 | 87.00 | 87.13 | 84.56 | 84.88 | 00:00:00 | | 2001-06-14 | 1,368,900 | 84.78 | 84.78 | 83.55 | 83.73 | 00:00:00 | | 2001-06-15 | 1,894,500 | 85.72 | 85.72 | 84.02 | 84.20 | 00:00:00 | | 2001-06-18 | 1,481,100 | 84.20 | 84.58 | 83.41 | 83.60 | 00:00:00 | | 2001-06-19 | 1,573,500 | 83.60 | 84.27 | 83.24 | 83.68 | 00:00:00 | | 2001-06-20 | 2,553,900 | 83.45 | 84.60 | 82.40 | 82.41 | 00:00:00 | | 2001-06-21 | 2,720,100 | 82.60 | 82.64 | 80.50 | 81.38 | 00:00:00 | | 2001-06-22 | 3,070,200 | 81.95 | 83.60 | 80.61 | 83.60 | 00:00:00 | | 2001-06-25 | 2,759,100 | 83.73 | 83.98 | 82.21 | 83.58 | 00:00:00 | | 2001-06-26 | 1,928,400 | 83.58 | 83.76 | 82.37 | 83.73 | 00:00:00 | | 2001-06-27 | 3,381,300 | 82.66 | 82.75 | 81.21 | 81.49 | 00:00:00 | | 2001-06-28 | 3,348,300 | 80.35 | 80.98 | 79.12 | 79.26 | 00:00:00 | | 2001-06-29 | 2,238,300 | 79.79 | 81.75 | 79.44 | 80.80 | 00:00:00 | | 2001-07-02 | 1,595,400 | 81.20 | 81.32 | 79.70 | 80.49 | 00:00:00 | | 2001-07-03 | 1,020,300 | 79.74 | 80.55 | 79.74 | 80.03 | 00:00:00 | | 2001-07-05 | 1,306,800 | 80.38 | 81.76 | 80.36 | 81.28 | 00:00:00 | | 2001-07-06 | 2,093,100 | 81.33 | 82.39 | 80.80 | 81.93 | 00:00:00 | | 2001-07-09 | 2,189,400 | 81.68 | 81.68 | 79.30 | 79.36 | 00:00:00 | | 2001-07-10 | 6,627,600 | 77.52 | 78.40 | 77.00 | 77.35 | 00:00:00 | | 2001-07-11 | 4,429,800 | 75.80 | 75.99 | 75.19 | 75.67 | 00:00:00 | | 2001-07-12 | 3,525,000 | 74.90 | 75.65 | 74.00 | 74.80 | 00:00:00 | | 2001-07-13 | 2,158,200 | 74.98 | 76.18 | 74.00 | 75.79 | 00:00:00 | | 2001-07-16 | 1,912,500 | 76.00 | 76.00 | 73.86 | 74.30 | 00:00:00 | | 2001-07-17 | 1,852,800 | 74.30 | 74.80 | 72.45 | 73.35 | 00:00:00 | | 2001-07-18 | 3,989,400 | 72.00 | 72.20 | 70.59 | 71.36 | 00:00:00 | | 2001-07-19 | 1,884,600 | 71.70 | 72.99 | 71.70 | 72.61 | 00:00:00 | | 2001-07-20 | 1,749,000 | 73.30 | 73.84 | 72.90 | 73.49 | 00:00:00 | | 2001-07-23 | 2,156,400 | 74.00 | 74.24 | 72.68 | 72.78 | 00:00:00 | | 2001-07-24 | 2,395,500 | 72.80 | 72.80 | 70.08 | 70.80 | 00:00:00 | | 2001-07-25 | 1,859,400 | 71.40 | 74.54 | 71.21 | 74.40 | 00:00:00 | | 2001-07-26 | 2,157,600 | 74.45 | 76.00 | 74.35 | 75.73 | 00:00:00 | | 2001-07-27 | 2,692,200 | 76.89 | 77.99 | 74.69 | 77.92 | 00:00:00 | | 2001-07-30 | 2,115,300 | 78.19 | 78.74 | 76.95 | 77.61 | 00:00:00 | | 2001-07-31 | 1,293,900 | 77.74 | 78.61 | 77.00 | 77.28 | 00:00:00 | | 2001-08-01 | 1,758,000 | 78.50 | 79.10 | 76.70 | 76.73 | 00:00:00 | | 2001-08-02 | 1,743,900 | 77.25 | 77.48 | 76.29 | 77.24 | 00:00:00 | | 2001-08-03 | 910,800 | 77.25 | 77.48 | 75.91 | 76.50 | 00:00:00 | | 2001-08-06 | 887,700 | 76.50 | 77.40 | 76.31 | 76.41 | 00:00:00 | | 2001-08-07 | 755,100 | 77.20 | 77.30 | 76.35 | 76.67 | 00:00:00 | | 2001-08-08 | 1,248,000 | 77.25 | 77.35 | 75.00 | 75.10 | 00:00:00 | | 2001-08-09 | 855,900 | 75.10 | 75.99 | 74.43 | 75.66 | 00:00:00 | | 2001-08-10 | 817,800 | 75.66 | 77.37 | 75.66 | 76.73 | 00:00:00 | | 2001-08-13 | 1,512,000 | 76.75 | 77.97 | 76.50 | 76.67 | 00:00:00 | | 2001-08-14 | 1,011,900 | 76.75 | 77.07 | 76.30 | 77.07 | 00:00:00 | | 2001-08-15 | 1,762,800 | 77.04 | 79.13 | 76.75 | 78.90 | 00:00:00 | | 2001-08-16 | 1,248,600 | 78.96 | 79.15 | 76.76 | 78.13 | 00:00:00 | | 2001-08-17 | 747,900 | 77.88 | 78.10 | 77.20 | 77.20 | 00:00:00 | | 2001-08-20 | 1,323,900 | 76.95 | 77.19 | 76.52 | 76.72 | 00:00:00 | | 2001-08-21 | 939,000 | 76.95 | 77.40 | 76.70 | 76.85 | 00:00:00 | | 2001-08-22 | 2,264,400 | 77.50 | 78.95 | 76.69 | 76.69 | 00:00:00 | | 2001-08-23 | 1,546,800 | 76.90 | 77.80 | 76.51 | 77.62 | 00:00:00 | | 2001-08-24 | 1,034,700 | 77.62 | 78.69 | 77.25 | 78.31 | 00:00:00 | | 2001-08-27 | 881,100 | 78.45 | 79.00 | 78.00 | 78.00 | 00:00:00 | | 2001-08-28 | 765,000 | 78.05 | 78.35 | 77.65 | 77.90 | 00:00:00 | | 2001-08-29 | 1,563,600 | 78.30 | 79.50 | 78.14 | 78.14 | 00:00:00 | | 2001-08-30 | 1,120,500 | 78.00 | 79.20 | 77.46 | 77.71 | 00:00:00 | | 2001-08-31 | 1,189,800 | 77.20 | 78.29 | 76.80 | 77.71 | 00:00:00 | | 2001-09-04 | 1,018,800 | 77.71 | 79.18 | 77.71 | 78.78 | 00:00:00 | | 2001-09-05 | 1,154,100 | 78.75 | 78.90 | 78.00 | 78.15 | 00:00:00 | | 2001-09-06 | 1,575,600 | 78.40 | 78.86 | 77.90 | 77.98 | 00:00:00 | | 2001-09-07 | 1,093,800 | 78.10 | 78.40 | 77.54 | 78.00 | 00:00:00 | | 2001-09-10 | 1,449,000 | 78.01 | 78.01 | 76.60 | 76.92 | 00:00:00 | | 2001-09-17 | 1,709,400 | 77.59 | 78.05 | 74.29 | 75.35 | 00:00:00 | | 2001-09-18 | 1,453,500 | 75.00 | 75.00 | 72.10 | 72.10 | 00:00:00 | | 2001-09-19 | 3,291,900 | 71.40 | 71.70 | 69.20 | 69.45 | 00:00:00 | | 2001-09-20 | 3,772,500 | 69.22 | 70.00 | 66.80 | 66.80 | 00:00:00 | | 2001-09-21 | 3,849,000 | 64.50 | 66.95 | 63.77 | 65.80 | 00:00:00 | | 2001-09-24 | 2,954,400 | 66.00 | 66.51 | 62.20 | 62.39 | 00:00:00 | | 2001-09-25 | 5,809,800 | 62.90 | 62.90 | 59.30 | 59.52 | 00:00:00 | | 2001-09-26 | 5,090,700 | 59.60 | 60.29 | 59.10 | 59.50 | 00:00:00 | | 2001-09-27 | 2,637,000 | 59.53 | 62.20 | 59.07 | 61.31 | 00:00:00 | | 2001-09-28 | 2,276,700 | 61.56 | 63.51 | 61.56 | 63.50 | 00:00:00 | | 2001-10-01 | 2,122,500 | 63.40 | 63.40 | 61.03 | 61.86 | 00:00:00 | | 2001-10-02 | 2,418,300 | 61.86 | 63.40 | 61.76 | 63.40 | 00:00:00 | | 2001-10-03 | 2,468,400 | 62.20 | 63.23 | 61.77 | 63.00 | 00:00:00 | | 2001-10-04 | 2,550,000 | 63.50 | 65.52 | 63.30 | 65.20 | 00:00:00 | | 2001-10-05 | 1,583,100 | 64.85 | 66.39 | 64.50 | 65.90 | 00:00:00 | | 2001-10-08 | 1,761,900 | 65.70 | 68.26 | 65.23 | 66.58 | 00:00:00 | | 2001-10-09 | 1,558,200 | 66.83 | 67.90 | 66.80 | 67.48 | 00:00:00 | | 2001-10-10 | 3,241,500 | 67.47 | 67.95 | 66.95 | 67.36 | 00:00:00 | | 2001-10-11 | 2,760,300 | 67.89 | 68.69 | 66.81 | 68.62 | 00:00:00 | | 2001-10-12 | 2,113,800 | 68.37 | 68.96 | 67.82 | 68.22 | 00:00:00 | | 2001-10-15 | 2,224,800 | 68.23 | 68.60 | 65.86 | 66.63 | 00:00:00 | | 2001-10-16 | 2,036,700 | 66.00 | 67.25 | 65.97 | 67.00 | 00:00:00 | | 2001-10-17 | 2,455,200 | 67.50 | 67.99 | 66.28 | 66.48 | 00:00:00 | | 2001-10-18 | 2,422,500 | 65.85 | 65.85 | 63.65 | 63.80 | 00:00:00 | | 2001-10-19 | 3,700,500 | 63.55 | 64.64 | 62.51 | 64.02 | 00:00:00 | | 2001-10-22 | 1,771,800 | 64.02 | 64.94 | 63.20 | 64.56 | 00:00:00 | | 2001-10-23 | 3,915,900 | 63.30 | 64.73 | 62.40 | 62.50 | 00:00:00 | | 2001-10-24 | 4,239,900 | 61.50 | 62.18 | 60.70 | 61.99 | 00:00:00 | | 2001-10-25 | 2,348,100 | 61.10 | 62.87 | 61.00 | 62.84 | 00:00:00 | | 2001-10-26 | 2,348,100 | 62.85 | 64.00 | 62.50 | 63.87 | 00:00:00 | | 2001-10-29 | 3,040,500 | 63.88 | 64.00 | 62.75 | 63.16 | 00:00:00 | | 2001-10-30 | 2,508,000 | 62.60 | 62.60 | 60.40 | 60.52 | 00:00:00 | | 2001-10-31 | 2,949,000 | 61.00 | 61.50 | 58.75 | 58.75 | 00:00:00 | | 2001-11-01 | 3,404,100 | 58.85 | 59.89 | 58.42 | 59.66 | 00:00:00 | | 2001-11-02 | 1,811,400 | 58.90 | 58.94 | 58.11 | 58.36 | 00:00:00 | | 2001-11-05 | 2,269,500 | 58.27 | 58.60 | 57.86 | 58.06 | 00:00:00 | | 2001-11-06 | 2,073,000 | 57.70 | 57.70 | 56.65 | 57.56 | 00:00:00 | | 2001-11-07 | 1,804,500 | 57.66 | 58.69 | 57.00 | 58.29 | 00:00:00 | | 2001-11-08 | 2,649,900 | 58.64 | 59.89 | 58.50 | 59.15 | 00:00:00 | | 2001-11-09 | 3,652,800 | 61.75 | 61.96 | 60.77 | 61.86 | 00:00:00 | | 2001-11-12 | 1,532,700 | 61.20 | 61.40 | 59.55 | 60.75 | 00:00:00 | | 2001-11-13 | 1,547,400 | 60.70 | 61.11 | 59.50 | 60.68 | 00:00:00 | | 2001-11-14 | 2,500,200 | 58.00 | 58.22 | 56.70 | 57.01 | 00:00:00 | | 2001-11-15 | 3,875,400 | 55.65 | 56.45 | 53.75 | 54.15 | 00:00:00 | | 2001-11-16 | 3,616,500 | 53.92 | 55.50 | 53.87 | 55.49 | 00:00:00 | | 2001-11-19 | 2,076,300 | 55.00 | 55.57 | 54.26 | 55.50 | 00:00:00 | | 2001-11-20 | 3,510,600 | 56.29 | 57.89 | 56.29 | 57.54 | 00:00:00 | | 2001-11-21 | 1,941,900 | 57.30 | 57.54 | 55.60 | 56.13 | 00:00:00 | | 2001-11-23 | 1,101,300 | 55.15 | 57.00 | 55.00 | 56.89 | 00:00:00 | | 2001-11-26 | 1,962,900 | 56.00 | 56.75 | 55.06 | 56.75 | 00:00:00 | | 2001-11-27 | 2,361,300 | 56.35 | 57.80 | 55.51 | 57.00 | 00:00:00 | | 2001-11-28 | 1,689,600 | 56.75 | 57.20 | 55.90 | 56.60 | 00:00:00 | | 2001-11-29 | 2,777,100 | 56.60 | 57.85 | 56.30 | 57.59 | 00:00:00 | | 2001-11-30 | 2,490,000 | 57.39 | 58.28 | 57.11 | 58.10 | 00:00:00 | | 2001-12-03 | 4,105,800 | 57.50 | 58.82 | 57.30 | 58.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
