|
 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 | | 2002-05-28 | 1,869,300 | 83.15 | 83.25 | 82.24 | 83.17 | 00:00:00 | | 2002-05-29 | 1,695,600 | 83.17 | 83.17 | 82.45 | 82.87 | 00:00:00 | | 2002-05-30 | 2,201,400 | 81.70 | 82.40 | 81.41 | 82.07 | 00:00:00 | | 2002-05-31 | 2,369,400 | 82.00 | 83.65 | 82.00 | 82.25 | 00:00:00 | | 2002-06-03 | 2,839,800 | 82.25 | 82.26 | 80.70 | 80.95 | 00:00:00 | | 2002-06-04 | 2,990,700 | 80.95 | 81.14 | 80.00 | 80.48 | 00:00:00 | | 2002-06-05 | 1,781,100 | 80.20 | 80.38 | 79.50 | 80.13 | 00:00:00 | | 2002-06-06 | 2,598,900 | 80.70 | 81.00 | 79.05 | 79.51 | 00:00:00 | | 2002-06-07 | 1,899,000 | 79.50 | 79.95 | 79.16 | 79.45 | 00:00:00 | | 2002-06-10 | 1,526,400 | 79.44 | 79.68 | 77.95 | 78.09 | 00:00:00 | | 2002-06-11 | 1,761,600 | 78.34 | 78.50 | 77.09 | 77.30 | 00:00:00 | | 2002-06-12 | 1,942,500 | 77.65 | 78.03 | 77.00 | 77.95 | 00:00:00 | | 2002-06-13 | 1,429,500 | 77.85 | 78.63 | 77.30 | 78.05 | 00:00:00 | | 2002-06-14 | 1,653,600 | 77.85 | 77.93 | 76.29 | 77.77 | 00:00:00 | | 2002-06-17 | 2,202,900 | 78.20 | 79.87 | 78.00 | 79.81 | 00:00:00 | | 2002-06-18 | 1,374,600 | 79.81 | 79.99 | 78.83 | 79.23 | 00:00:00 | | 2002-06-19 | 1,929,900 | 79.15 | 79.29 | 78.01 | 78.07 | 00:00:00 | | 2002-06-20 | 3,129,900 | 80.00 | 80.30 | 79.10 | 79.75 | 00:00:00 | | 2002-06-21 | 1,980,000 | 79.00 | 79.84 | 77.84 | 78.51 | 00:00:00 | | 2002-06-24 | 1,894,800 | 78.85 | 79.22 | 78.17 | 78.77 | 00:00:00 | | 2002-06-25 | 2,261,100 | 79.25 | 80.20 | 79.25 | 79.55 | 00:00:00 | | 2002-06-26 | 2,779,500 | 79.00 | 79.35 | 77.75 | 79.29 | 00:00:00 | | 2002-06-27 | 2,610,600 | 79.50 | 80.90 | 79.38 | 80.75 | 00:00:00 | | 2002-06-28 | 2,429,400 | 80.85 | 83.00 | 80.85 | 82.50 | 00:00:00 | | 2002-07-01 | 1,969,200 | 82.85 | 83.00 | 81.97 | 82.52 | 00:00:00 | | 2002-07-02 | 2,274,600 | 82.53 | 82.69 | 80.32 | 80.36 | 00:00:00 | | 2002-07-03 | 1,498,500 | 80.11 | 80.90 | 79.26 | 79.84 | 00:00:00 | | 2002-07-05 | 816,600 | 80.25 | 81.75 | 79.97 | 81.75 | 00:00:00 | | 2002-07-08 | 1,496,100 | 81.60 | 81.80 | 80.50 | 80.85 | 00:00:00 | | 2002-07-09 | 1,676,100 | 80.85 | 81.34 | 79.51 | 79.51 | 00:00:00 | | 2002-07-10 | 2,014,800 | 80.00 | 80.14 | 77.09 | 77.14 | 00:00:00 | | 2002-07-11 | 3,346,200 | 76.26 | 76.75 | 73.50 | 75.01 | 00:00:00 | | 2002-07-12 | 2,732,700 | 75.70 | 76.00 | 74.85 | 75.33 | 00:00:00 | | 2002-07-15 | 3,125,100 | 75.08 | 75.26 | 72.03 | 75.26 | 00:00:00 | | 2002-07-16 | 2,477,400 | 75.10 | 76.10 | 73.53 | 75.15 | 00:00:00 | | 2002-07-17 | 2,067,300 | 75.80 | 77.25 | 74.73 | 75.10 | 00:00:00 | | 2002-07-18 | 1,274,700 | 75.25 | 75.91 | 73.60 | 73.89 | 00:00:00 | | 2002-07-19 | 2,019,600 | 73.88 | 73.88 | 69.44 | 69.44 | 00:00:00 | | 2002-07-22 | 4,360,200 | 69.20 | 70.10 | 64.55 | 64.99 | 00:00:00 | | 2002-07-23 | 2,915,700 | 65.85 | 66.99 | 64.64 | 64.77 | 00:00:00 | | 2002-07-24 | 4,650,300 | 64.10 | 66.00 | 63.52 | 65.60 | 00:00:00 | | 2002-07-25 | 5,601,000 | 65.00 | 65.64 | 61.35 | 63.46 | 00:00:00 | | 2002-07-26 | 3,018,600 | 63.54 | 64.70 | 62.44 | 64.05 | 00:00:00 | | 2002-07-29 | 2,665,200 | 64.50 | 67.04 | 64.50 | 67.04 | 00:00:00 | | 2002-07-30 | 2,382,000 | 66.25 | 66.55 | 64.70 | 65.53 | 00:00:00 | | 2002-07-31 | 3,258,900 | 65.54 | 68.40 | 65.15 | 68.40 | 00:00:00 | | 2002-08-01 | 2,567,400 | 67.55 | 67.56 | 63.89 | 64.08 | 00:00:00 | | 2002-08-02 | 2,666,400 | 64.10 | 65.44 | 62.64 | 64.00 | 00:00:00 | | 2002-08-05 | 1,508,100 | 63.60 | 64.75 | 61.44 | 61.44 | 00:00:00 | | 2002-08-06 | 2,247,300 | 62.50 | 64.87 | 62.50 | 63.44 | 00:00:00 | | 2002-08-07 | 1,760,400 | 64.00 | 65.33 | 63.33 | 65.21 | 00:00:00 | | 2002-08-08 | 1,415,700 | 65.90 | 67.55 | 65.50 | 67.50 | 00:00:00 | | 2002-08-09 | 2,049,600 | 66.80 | 69.23 | 65.80 | 68.93 | 00:00:00 | | 2002-08-12 | 1,561,800 | 68.25 | 69.87 | 67.65 | 69.27 | 00:00:00 | | 2002-08-13 | 1,543,200 | 69.22 | 69.65 | 67.88 | 68.00 | 00:00:00 | | 2002-08-14 | 2,188,200 | 69.00 | 70.23 | 67.95 | 70.02 | 00:00:00 | | 2002-08-15 | 1,776,300 | 70.50 | 71.90 | 70.21 | 71.82 | 00:00:00 | | 2002-08-16 | 1,283,700 | 71.60 | 71.81 | 70.25 | 71.13 | 00:00:00 | | 2002-08-19 | 2,267,100 | 71.15 | 72.21 | 70.25 | 71.55 | 00:00:00 | | 2002-08-20 | 1,715,100 | 71.55 | 71.58 | 69.83 | 70.50 | 00:00:00 | | 2002-08-21 | 1,664,700 | 70.57 | 70.99 | 69.70 | 70.75 | 00:00:00 | | 2002-08-22 | 994,800 | 70.77 | 72.19 | 70.65 | 72.06 | 00:00:00 | | 2002-08-23 | 1,365,300 | 71.93 | 72.59 | 71.58 | 72.07 | 00:00:00 | | 2002-08-26 | 1,403,400 | 72.50 | 73.61 | 71.76 | 73.21 | 00:00:00 | | 2002-08-27 | 1,746,900 | 74.20 | 74.87 | 73.71 | 74.07 | 00:00:00 | | 2002-08-28 | 1,192,800 | 73.40 | 73.51 | 71.95 | 72.45 | 00:00:00 | | 2002-08-29 | 1,730,400 | 72.20 | 72.39 | 70.90 | 72.10 | 00:00:00 | | 2002-08-30 | 1,487,700 | 72.10 | 73.95 | 72.03 | 73.10 | 00:00:00 | | 2002-09-03 | 2,025,000 | 72.00 | 72.00 | 69.98 | 70.41 | 00:00:00 | | 2002-09-04 | 2,310,900 | 70.42 | 70.84 | 68.50 | 70.57 | 00:00:00 | | 2002-09-05 | 1,826,100 | 69.60 | 71.44 | 69.10 | 70.69 | 00:00:00 | | 2002-09-06 | 1,974,900 | 71.90 | 72.55 | 71.20 | 71.51 | 00:00:00 | | 2002-09-09 | 3,013,200 | 71.66 | 72.13 | 71.04 | 71.55 | 00:00:00 | | 2002-09-10 | 3,215,100 | 71.75 | 72.29 | 71.15 | 71.50 | 00:00:00 | | 2002-09-11 | 1,790,400 | 71.75 | 71.85 | 70.90 | 70.94 | 00:00:00 | | 2002-09-12 | 1,970,700 | 70.43 | 70.50 | 68.89 | 69.37 | 00:00:00 | | 2002-09-13 | 2,131,500 | 69.23 | 70.24 | 68.34 | 70.12 | 00:00:00 | | 2002-09-16 | 709,200 | 70.15 | 70.47 | 69.52 | 70.43 | 00:00:00 | | 2002-09-17 | 1,693,200 | 69.75 | 69.75 | 67.84 | 68.02 | 00:00:00 | | 2002-09-18 | 1,994,400 | 67.90 | 68.69 | 67.23 | 67.81 | 00:00:00 | | 2002-09-19 | 2,411,400 | 67.82 | 67.82 | 65.85 | 65.89 | 00:00:00 | | 2002-09-20 | 1,598,100 | 66.50 | 66.95 | 66.10 | 66.35 | 00:00:00 | | 2002-09-23 | 1,906,500 | 65.35 | 66.98 | 65.20 | 66.09 | 00:00:00 | | 2002-09-24 | 2,353,200 | 66.01 | 66.09 | 64.20 | 64.47 | 00:00:00 | | 2002-09-25 | 1,767,300 | 65.20 | 66.24 | 64.66 | 65.90 | 00:00:00 | | 2002-09-26 | 1,278,300 | 66.70 | 68.50 | 66.50 | 68.41 | 00:00:00 | | 2002-09-27 | 1,769,400 | 68.41 | 69.85 | 67.84 | 67.93 | 00:00:00 | | 2002-09-30 | 1,906,200 | 67.25 | 68.70 | 65.90 | 67.88 | 00:00:00 | | 2002-10-01 | 2,285,400 | 68.40 | 69.70 | 67.98 | 69.35 | 00:00:00 | | 2002-10-02 | 1,937,700 | 68.90 | 71.48 | 68.60 | 68.64 | 00:00:00 | | 2002-10-03 | 1,811,100 | 68.69 | 70.39 | 68.45 | 69.00 | 00:00:00 | | 2002-10-04 | 1,977,000 | 68.75 | 69.62 | 66.41 | 67.05 | 00:00:00 | | 2002-10-07 | 2,266,500 | 66.80 | 67.62 | 65.50 | 65.72 | 00:00:00 | | 2002-10-08 | 2,560,200 | 65.50 | 65.90 | 63.30 | 64.60 | 00:00:00 | | 2002-10-09 | 2,203,500 | 64.20 | 64.70 | 62.12 | 62.35 | 00:00:00 | | 2002-10-10 | 3,099,300 | 62.25 | 65.29 | 61.30 | 64.88 | 00:00:00 | | 2002-10-11 | 6,492,600 | 64.89 | 65.60 | 62.80 | 63.52 | 00:00:00 | | 2002-10-14 | 2,453,700 | 63.52 | 65.55 | 63.52 | 65.50 | 00:00:00 | | 2002-10-15 | 2,567,100 | 67.00 | 67.90 | 66.95 | 67.61 | 00:00:00 | | 2002-10-16 | 1,447,500 | 67.61 | 67.72 | 65.60 | 65.80 | 00:00:00 | | 2002-10-17 | 2,032,800 | 66.30 | 67.01 | 66.30 | 66.80 | 00:00:00 | | 2002-10-18 | 2,769,600 | 66.81 | 66.81 | 64.87 | 65.05 | 00:00:00 | | 2002-10-21 | 1,626,300 | 65.05 | 66.30 | 64.80 | 65.80 | 00:00:00 | | 2002-10-22 | 2,932,200 | 65.10 | 65.10 | 63.45 | 64.27 | 00:00:00 | | 2002-10-23 | 1,356,600 | 64.28 | 65.85 | 63.77 | 65.85 | 00:00:00 | | 2002-10-24 | 15,387,600 | 65.85 | 65.85 | 57.67 | 57.77 | 00:00:00 | | 2002-10-25 | 10,647,900 | 57.78 | 58.45 | 52.00 | 52.14 | 00:00:00 | | 2002-10-28 | 5,149,800 | 52.15 | 52.99 | 51.25 | 52.30 | 00:00:00 | | 2002-10-29 | 5,282,700 | 51.80 | 51.80 | 49.40 | 49.68 | 00:00:00 | | 2002-10-30 | 5,503,200 | 49.95 | 51.18 | 49.80 | 51.00 | 00:00:00 | | 2002-10-31 | 4,556,100 | 51.35 | 51.70 | 50.42 | 51.30 | 00:00:00 | | 2002-11-01 | 4,276,200 | 51.30 | 52.46 | 50.90 | 51.84 | 00:00:00 | | 2002-11-04 | 2,631,900 | 52.10 | 52.40 | 51.14 | 51.55 | 00:00:00 | | 2002-11-05 | 2,623,200 | 51.56 | 51.60 | 50.00 | 51.30 | 00:00:00 | | 2002-11-06 | 2,883,300 | 51.75 | 52.02 | 51.19 | 51.78 | 00:00:00 | | 2002-11-07 | 1,931,100 | 51.60 | 51.95 | 50.84 | 51.15 | 00:00:00 | | 2002-11-08 | 3,296,100 | 51.16 | 52.40 | 50.89 | 51.92 | 00:00:00 | | 2002-11-11 | 3,061,800 | 51.70 | 52.90 | 51.70 | 52.15 | 00:00:00 | | 2002-11-12 | 2,990,100 | 52.70 | 53.27 | 52.32 | 52.41 | 00:00:00 | | 2002-11-13 | 3,234,300 | 52.20 | 52.60 | 51.19 | 51.25 | 00:00:00 | | 2002-11-14 | 3,766,800 | 51.50 | 53.26 | 51.50 | 53.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
