|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,766,800 | 51.50 | 53.26 | 51.50 | 53.13 | 00:00:00 | | 2002-11-15 | 1,392,300 | 53.15 | 53.45 | 52.61 | 53.09 | 00:00:00 | | 2002-11-18 | 2,189,700 | 53.25 | 53.60 | 52.60 | 53.05 | 00:00:00 | | 2002-11-19 | 2,516,400 | 53.05 | 54.34 | 53.04 | 53.63 | 00:00:00 | | 2002-11-20 | 1,783,200 | 53.63 | 55.05 | 53.63 | 54.98 | 00:00:00 | | 2002-11-21 | 1,896,000 | 55.02 | 56.07 | 54.26 | 55.77 | 00:00:00 | | 2002-11-22 | 4,176,900 | 55.40 | 56.19 | 54.61 | 55.85 | 00:00:00 | | 2002-11-25 | 1,700,400 | 55.85 | 56.23 | 55.52 | 55.99 | 00:00:00 | | 2002-11-26 | 2,257,200 | 56.25 | 56.82 | 55.05 | 55.25 | 00:00:00 | | 2002-11-27 | 1,772,400 | 55.60 | 56.15 | 55.29 | 55.94 | 00:00:00 | | 2002-11-29 | 1,007,700 | 55.80 | 56.00 | 55.40 | 56.00 | 00:00:00 | | 2002-12-02 | 1,762,200 | 56.00 | 56.20 | 55.20 | 55.69 | 00:00:00 | | 2002-12-03 | 1,889,100 | 55.69 | 57.20 | 55.69 | 56.90 | 00:00:00 | | 2002-12-04 | 1,602,000 | 56.91 | 56.94 | 56.14 | 56.53 | 00:00:00 | | 2002-12-05 | 1,010,100 | 56.76 | 57.29 | 56.73 | 57.19 | 00:00:00 | | 2002-12-06 | 1,054,500 | 57.04 | 57.60 | 56.86 | 57.56 | 00:00:00 | | 2002-12-09 | 1,236,000 | 57.70 | 58.56 | 56.76 | 56.83 | 00:00:00 | | 2002-12-10 | 1,229,400 | 57.10 | 57.81 | 56.55 | 57.77 | 00:00:00 | | 2002-12-11 | 1,865,100 | 57.75 | 58.25 | 57.04 | 58.00 | 00:00:00 | | 2002-12-12 | 1,829,700 | 57.95 | 58.08 | 57.48 | 57.86 | 00:00:00 | | 2002-12-13 | 2,281,500 | 57.86 | 58.00 | 56.40 | 56.40 | 00:00:00 | | 2002-12-16 | 2,429,400 | 57.09 | 57.09 | 56.40 | 56.70 | 00:00:00 | | 2002-12-17 | 1,814,100 | 56.71 | 57.00 | 56.10 | 56.24 | 00:00:00 | | 2002-12-18 | 1,934,700 | 56.10 | 56.24 | 55.15 | 55.78 | 00:00:00 | | 2002-12-19 | 1,126,500 | 55.55 | 56.00 | 55.42 | 55.50 | 00:00:00 | | 2002-12-20 | 2,543,100 | 55.75 | 56.00 | 55.73 | 55.91 | 00:00:00 | | 2002-12-23 | 2,396,700 | 56.25 | 56.30 | 55.84 | 56.00 | 00:00:00 | | 2002-12-24 | 1,146,600 | 55.96 | 55.97 | 55.55 | 55.61 | 00:00:00 | | 2002-12-26 | 1,100,100 | 55.75 | 56.04 | 55.51 | 55.57 | 00:00:00 | | 2002-12-27 | 1,048,200 | 55.57 | 55.75 | 54.59 | 54.66 | 00:00:00 | | 2002-12-30 | 1,055,400 | 55.43 | 55.54 | 54.65 | 55.13 | 00:00:00 | | 2002-12-31 | 1,811,100 | 55.48 | 55.49 | 54.45 | 55.05 | 00:00:00 | | 2003-01-02 | 1,979,100 | 54.40 | 55.87 | 54.40 | 55.75 | 00:00:00 | | 2003-01-03 | 2,188,800 | 55.75 | 55.77 | 55.45 | 55.76 | 00:00:00 | | 2003-01-06 | 4,244,100 | 55.75 | 57.16 | 55.65 | 57.05 | 00:00:00 | | 2003-01-07 | 4,522,500 | 55.71 | 55.98 | 54.66 | 55.61 | 00:00:00 | | 2003-01-08 | 2,033,700 | 55.62 | 55.62 | 54.83 | 55.00 | 00:00:00 | | 2003-01-09 | 2,092,200 | 54.87 | 55.94 | 54.64 | 55.86 | 00:00:00 | | 2003-01-10 | 1,240,800 | 55.87 | 55.95 | 55.13 | 55.27 | 00:00:00 | | 2003-01-13 | 1,670,400 | 55.27 | 56.00 | 54.76 | 55.54 | 00:00:00 | | 2003-01-14 | 1,638,600 | 55.63 | 55.81 | 55.33 | 55.66 | 00:00:00 | | 2003-01-15 | 1,475,400 | 55.67 | 56.47 | 55.48 | 56.40 | 00:00:00 | | 2003-01-16 | 2,655,000 | 56.50 | 57.20 | 56.35 | 56.80 | 00:00:00 | | 2003-01-17 | 1,489,800 | 56.65 | 56.95 | 55.95 | 55.97 | 00:00:00 | | 2003-01-21 | 1,983,000 | 55.98 | 56.04 | 54.96 | 55.73 | 00:00:00 | | 2003-01-22 | 2,340,900 | 55.65 | 56.48 | 55.30 | 55.81 | 00:00:00 | | 2003-01-23 | 1,155,600 | 56.00 | 56.50 | 55.73 | 56.40 | 00:00:00 | | 2003-01-24 | 1,791,600 | 56.35 | 56.36 | 55.24 | 55.40 | 00:00:00 | | 2003-01-27 | 1,770,000 | 55.40 | 55.40 | 53.26 | 53.59 | 00:00:00 | | 2003-01-28 | 1,794,900 | 53.80 | 54.82 | 53.73 | 54.47 | 00:00:00 | | 2003-01-29 | 2,083,800 | 55.20 | 56.42 | 54.83 | 56.28 | 00:00:00 | | 2003-01-30 | 15,602,700 | 56.00 | 56.01 | 48.39 | 48.40 | 00:00:00 | | 2003-01-31 | 15,701,700 | 47.90 | 47.91 | 45.44 | 47.20 | 00:00:00 | | 2003-02-03 | 4,581,300 | 47.20 | 47.60 | 46.57 | 46.82 | 00:00:00 | | 2003-02-04 | 3,237,600 | 46.63 | 47.60 | 46.20 | 47.10 | 00:00:00 | | 2003-02-05 | 2,883,300 | 47.20 | 47.20 | 46.25 | 46.28 | 00:00:00 | | 2003-02-06 | 2,503,800 | 46.10 | 46.45 | 45.46 | 45.89 | 00:00:00 | | 2003-02-07 | 1,351,200 | 46.24 | 46.29 | 45.51 | 45.81 | 00:00:00 | | 2003-02-10 | 1,833,000 | 45.70 | 46.30 | 45.20 | 45.55 | 00:00:00 | | 2003-02-11 | 1,545,000 | 45.78 | 45.95 | 45.04 | 45.14 | 00:00:00 | | 2003-02-12 | 2,146,200 | 45.14 | 45.35 | 44.16 | 44.20 | 00:00:00 | | 2003-02-13 | 2,489,400 | 44.10 | 44.49 | 43.66 | 44.01 | 00:00:00 | | 2003-02-14 | 1,774,500 | 44.14 | 44.49 | 43.50 | 44.02 | 00:00:00 | | 2003-02-18 | 1,479,900 | 44.30 | 44.97 | 44.00 | 44.34 | 00:00:00 | | 2003-02-19 | 2,175,600 | 44.30 | 44.98 | 44.00 | 44.30 | 00:00:00 | | 2003-02-20 | 4,072,800 | 44.10 | 44.35 | 43.00 | 43.06 | 00:00:00 | | 2003-02-21 | 3,054,900 | 43.07 | 44.02 | 42.75 | 43.70 | 00:00:00 | | 2003-02-24 | 2,245,800 | 44.00 | 44.36 | 43.70 | 44.10 | 00:00:00 | | 2003-02-25 | 6,744,900 | 45.50 | 46.50 | 43.49 | 43.81 | 00:00:00 | | 2003-02-26 | 3,405,300 | 43.81 | 44.54 | 43.70 | 44.29 | 00:00:00 | | 2003-02-27 | 2,347,500 | 44.58 | 44.74 | 43.85 | 44.04 | 00:00:00 | | 2003-02-28 | 2,042,100 | 44.15 | 44.80 | 44.14 | 44.53 | 00:00:00 | | 2003-03-03 | 2,069,100 | 44.52 | 44.77 | 43.88 | 43.94 | 00:00:00 | | 2003-03-04 | 2,628,600 | 43.94 | 44.26 | 43.31 | 43.46 | 00:00:00 | | 2003-03-05 | 3,149,400 | 43.50 | 43.59 | 42.80 | 42.98 | 00:00:00 | | 2003-03-06 | 1,892,700 | 42.88 | 43.24 | 42.69 | 43.14 | 00:00:00 | | 2003-03-07 | 1,693,200 | 42.90 | 43.48 | 42.65 | 43.10 | 00:00:00 | | 2003-03-10 | 1,604,100 | 43.02 | 43.35 | 42.79 | 42.95 | 00:00:00 | | 2003-03-11 | 1,875,300 | 43.05 | 43.53 | 42.48 | 42.66 | 00:00:00 | | 2003-03-12 | 3,362,100 | 42.66 | 42.66 | 41.14 | 41.71 | 00:00:00 | | 2003-03-13 | 2,119,200 | 42.25 | 42.34 | 41.21 | 41.58 | 00:00:00 | | 2003-03-14 | 2,364,000 | 41.70 | 41.97 | 41.37 | 41.79 | 00:00:00 | | 2003-03-17 | 3,459,600 | 41.20 | 43.26 | 41.20 | 43.25 | 00:00:00 | | 2003-03-18 | 1,947,000 | 43.25 | 43.59 | 42.47 | 43.56 | 00:00:00 | | 2003-03-19 | 2,613,000 | 43.64 | 44.21 | 43.34 | 44.21 | 00:00:00 | | 2003-03-20 | 2,676,300 | 44.21 | 44.30 | 43.62 | 44.29 | 00:00:00 | | 2003-03-21 | 3,079,800 | 44.95 | 44.98 | 43.92 | 44.25 | 00:00:00 | | 2003-03-24 | 2,665,500 | 44.05 | 44.26 | 43.75 | 43.76 | 00:00:00 | | 2003-03-25 | 2,628,600 | 43.88 | 44.38 | 43.87 | 44.20 | 00:00:00 | | 2003-03-26 | 2,190,600 | 44.30 | 44.35 | 43.90 | 44.19 | 00:00:00 | | 2003-03-27 | 2,238,300 | 44.16 | 45.10 | 44.00 | 44.63 | 00:00:00 | | 2003-03-28 | 1,694,400 | 44.52 | 45.00 | 44.52 | 44.92 | 00:00:00 | | 2003-03-31 | 1,510,500 | 44.93 | 44.93 | 44.12 | 44.26 | 00:00:00 | | 2003-04-01 | 2,428,200 | 44.50 | 45.80 | 44.48 | 45.63 | 00:00:00 | | 2003-04-02 | 1,399,800 | 45.72 | 45.82 | 45.08 | 45.44 | 00:00:00 | | 2003-04-03 | 1,588,200 | 45.42 | 45.72 | 44.60 | 45.10 | 00:00:00 | | 2003-04-04 | 1,341,000 | 45.22 | 45.54 | 44.94 | 45.29 | 00:00:00 | | 2003-04-07 | 1,585,500 | 45.20 | 45.65 | 44.98 | 45.10 | 00:00:00 | | 2003-04-08 | 1,815,600 | 44.86 | 44.96 | 44.00 | 44.15 | 00:00:00 | | 2003-04-09 | 2,049,300 | 44.15 | 44.39 | 43.63 | 43.79 | 00:00:00 | | 2003-04-10 | 1,012,500 | 43.90 | 44.05 | 43.60 | 44.02 | 00:00:00 | | 2003-04-11 | 1,022,100 | 44.20 | 44.26 | 43.51 | 43.80 | 00:00:00 | | 2003-04-14 | 819,600 | 43.80 | 44.40 | 43.72 | 44.17 | 00:00:00 | | 2003-04-15 | 2,198,700 | 44.40 | 44.70 | 43.70 | 44.67 | 00:00:00 | | 2003-04-16 | 1,288,500 | 44.75 | 45.25 | 44.31 | 44.43 | 00:00:00 | | 2003-04-17 | 1,390,200 | 44.20 | 45.23 | 44.20 | 45.23 | 00:00:00 | | 2003-04-21 | 882,300 | 45.23 | 45.42 | 44.82 | 45.39 | 00:00:00 | | 2003-04-22 | 2,211,300 | 45.39 | 46.05 | 44.84 | 45.88 | 00:00:00 | | 2003-04-23 | 1,341,600 | 45.68 | 45.75 | 44.65 | 45.18 | 00:00:00 | | 2003-04-24 | 1,618,500 | 45.08 | 45.41 | 44.77 | 45.06 | 00:00:00 | | 2003-04-25 | 1,306,500 | 44.95 | 44.96 | 44.40 | 44.84 | 00:00:00 | | 2003-04-28 | 1,850,700 | 44.79 | 45.21 | 44.76 | 45.16 | 00:00:00 | | 2003-04-29 | 2,943,900 | 47.27 | 47.27 | 44.23 | 44.83 | 00:00:00 | | 2003-04-30 | 1,724,400 | 44.88 | 45.44 | 44.55 | 45.15 | 00:00:00 | | 2003-05-01 | 1,800,900 | 45.14 | 45.30 | 44.70 | 45.16 | 00:00:00 | | 2003-05-02 | 1,776,600 | 45.30 | 46.20 | 45.05 | 45.72 | 00:00:00 | | 2003-05-05 | 1,646,700 | 45.85 | 46.04 | 45.31 | 45.51 | 00:00:00 | | 2003-05-06 | 1,479,000 | 45.60 | 45.89 | 45.35 | 45.65 | 00:00:00 | | 2003-05-07 | 1,323,300 | 45.75 | 45.90 | 45.14 | 45.76 | 00:00:00 | | 2003-05-08 | 825,300 | 45.40 | 45.88 | 45.26 | 45.48 | 00:00:00 | | 2003-05-09 | 964,800 | 45.58 | 46.02 | 45.40 | 45.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
