|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 2,655,492 | 64.92 | 66.40 | 64.92 | 66.01 | 00:00:00 | | 2018-09-17 | 2,151,551 | 66.70 | 67.59 | 66.30 | 66.77 | 00:00:00 | | 2018-09-18 | 3,076,273 | 67.51 | 69.36 | 67.00 | 68.52 | 00:00:00 | | 2018-09-19 | 3,299,077 | 68.48 | 70.00 | 68.48 | 69.42 | 00:00:00 | | 2018-09-20 | 2,504,821 | 70.00 | 70.42 | 69.13 | 69.38 | 00:00:00 | | 2018-09-21 | 4,981,027 | 69.65 | 70.82 | 69.29 | 70.51 | 00:00:00 | | 2018-09-24 | 4,164,681 | 71.62 | 73.08 | 71.53 | 72.04 | 00:00:00 | | 2018-09-25 | 3,550,755 | 72.87 | 73.25 | 71.51 | 71.64 | 00:00:00 | | 2018-09-26 | 3,007,020 | 71.03 | 71.51 | 70.23 | 70.44 | 00:00:00 | | 2018-09-27 | 3,170,007 | 71.39 | 71.79 | 71.11 | 71.58 | 00:00:00 | | 2018-09-28 | 5,988,505 | 71.09 | 74.08 | 71.09 | 71.58 | 00:00:00 | | 2018-10-01 | 4,977,289 | 71.89 | 74.81 | 71.46 | 74.59 | 00:00:00 | | 2018-10-02 | 2,457,361 | 74.61 | 74.74 | 73.22 | 73.36 | 00:00:00 | | 2018-10-03 | 2,950,086 | 73.97 | 73.99 | 72.90 | 73.98 | 00:00:00 | | 2018-10-04 | 2,588,189 | 73.34 | 73.91 | 72.09 | 72.58 | 00:00:00 | | 2018-10-05 | 2,742,732 | 72.74 | 73.18 | 71.68 | 72.44 | 00:00:00 | | 2018-10-08 | 2,644,850 | 71.55 | 72.11 | 70.74 | 71.11 | 00:00:00 | | 2018-10-09 | 2,283,351 | 71.33 | 73.19 | 71.12 | 72.57 | 00:00:00 | | 2018-10-10 | 2,314,683 | 72.06 | 72.25 | 67.58 | 68.14 | 00:00:00 | | 2018-10-11 | 4,031,993 | 66.79 | 67.38 | 64.43 | 65.50 | 00:00:00 | | 2018-10-12 | 2,601,434 | 67.26 | 67.32 | 65.09 | 66.16 | 00:00:00 | | 2018-10-15 | 2,345,382 | 66.50 | 66.94 | 65.47 | 65.64 | 00:00:00 | | 2018-10-16 | 2,454,979 | 65.79 | 66.22 | 65.12 | 65.80 | 00:00:00 | | 2018-10-17 | 4,552,248 | 65.46 | 65.57 | 63.66 | 64.78 | 00:00:00 | | 2018-10-18 | 3,966,275 | 63.59 | 64.25 | 63.05 | 64.11 | 00:00:00 | | 2018-10-19 | 3,186,396 | 64.50 | 65.73 | 63.21 | 63.56 | 00:00:00 | | 2018-10-22 | 2,172,012 | 63.37 | 63.63 | 62.39 | 62.94 | 00:00:00 | | 2018-10-23 | 5,267,914 | 61.97 | 62.29 | 60.11 | 61.43 | 00:00:00 | | 2018-10-24 | 4,246,419 | 62.05 | 62.38 | 58.07 | 58.16 | 00:00:00 | | 2018-10-25 | 3,419,820 | 58.91 | 59.80 | 58.39 | 58.99 | 00:00:00 | | 2018-10-26 | 3,220,626 | 57.83 | 59.20 | 56.75 | 58.11 | 00:00:00 | | 2018-10-29 | 3,233,032 | 58.41 | 58.60 | 55.44 | 56.16 | 00:00:00 | | 2018-10-30 | 3,736,650 | 56.21 | 57.22 | 55.12 | 57.08 | 00:00:00 | | 2018-10-31 | 7,736,389 | 60.15 | 61.16 | 57.15 | 57.40 | 00:00:00 | | 2018-11-01 | 3,819,516 | 57.91 | 58.70 | 57.00 | 57.84 | 00:00:00 | | 2018-11-02 | 3,465,723 | 58.13 | 58.60 | 55.66 | 56.35 | 00:00:00 | | 2018-11-05 | 3,918,159 | 57.04 | 58.99 | 56.95 | 58.64 | 00:00:00 | | 2018-11-06 | 3,373,567 | 58.83 | 59.38 | 57.63 | 58.66 | 00:00:00 | | 2018-11-07 | 4,605,632 | 59.61 | 61.29 | 59.08 | 60.88 | 00:00:00 | | 2018-11-08 | 3,079,693 | 60.64 | 61.08 | 59.02 | 59.23 | 00:00:00 | | 2018-11-09 | 2,901,368 | 57.89 | 59.54 | 57.35 | 59.15 | 00:00:00 | | 2018-11-12 | 2,395,107 | 59.86 | 60.15 | 57.35 | 57.46 | 00:00:00 | | 2018-11-13 | 4,067,818 | 57.29 | 58.01 | 55.49 | 55.96 | 00:00:00 | | 2018-11-14 | 3,075,869 | 57.36 | 58.27 | 55.34 | 56.02 | 00:00:00 | | 2018-11-15 | 2,991,234 | 55.81 | 57.54 | 55.50 | 57.22 | 00:00:00 | | 2018-11-16 | 2,482,833 | 57.34 | 58.10 | 56.92 | 57.68 | 00:00:00 | | 2018-11-19 | 2,057,668 | 56.68 | 57.51 | 56.46 | 56.96 | 00:00:00 | | 2018-11-20 | 4,306,805 | 55.80 | 55.81 | 53.96 | 54.86 | 00:00:00 | | 2018-11-21 | 2,752,612 | 55.72 | 57.19 | 55.43 | 56.19 | 00:00:00 | | 2018-11-23 | 2,931,386 | 53.67 | 54.67 | 53.21 | 53.65 | 00:00:00 | | 2018-11-26 | 6,759,476 | 54.23 | 55.05 | 52.52 | 53.10 | 00:00:00 | | 2018-11-27 | 3,233,397 | 53.08 | 53.37 | 52.29 | 53.20 | 00:00:00 | | 2018-11-28 | 3,136,086 | 53.39 | 54.65 | 52.74 | 54.03 | 00:00:00 | | 2018-11-29 | 2,736,432 | 54.10 | 55.37 | 53.87 | 54.44 | 00:00:00 | | 2018-11-30 | 3,935,237 | 53.69 | 54.69 | 53.04 | 53.89 | 00:00:00 | | 2018-12-03 | 1,434,641 | 56.14 | 57.15 | 54.88 | 55.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
