|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 6,655,800 | 54.00 | 55.25 | 53.20 | 54.18 | 00:00:00 | 2003-10-30 | 4,243,500 | 54.02 | 54.02 | 52.27 | 52.40 | 00:00:00 | 2003-10-31 | 4,705,200 | 52.65 | 52.67 | 51.61 | 51.62 | 00:00:00 | 2003-11-03 | 4,198,800 | 51.61 | 51.70 | 50.58 | 50.80 | 00:00:00 | 2003-11-04 | 2,406,600 | 50.60 | 50.83 | 49.95 | 50.49 | 00:00:00 | 2003-11-05 | 2,493,900 | 50.30 | 50.72 | 49.83 | 49.98 | 00:00:00 | 2003-11-06 | 2,074,200 | 50.00 | 50.18 | 49.64 | 49.89 | 00:00:00 | 2003-11-07 | 1,586,100 | 50.00 | 50.16 | 49.67 | 49.98 | 00:00:00 | 2003-11-10 | 2,106,900 | 49.83 | 49.96 | 49.20 | 49.29 | 00:00:00 | 2003-11-11 | 1,098,600 | 49.13 | 49.36 | 48.79 | 49.20 | 00:00:00 | 2003-11-12 | 3,012,300 | 49.60 | 49.97 | 49.29 | 49.70 | 00:00:00 | 2003-11-13 | 3,090,000 | 49.52 | 49.92 | 49.29 | 49.85 | 00:00:00 | 2003-11-14 | 1,855,500 | 49.85 | 50.17 | 49.40 | 49.97 | 00:00:00 | 2003-11-17 | 7,440,600 | 49.97 | 49.97 | 48.28 | 48.43 | 00:00:00 | 2003-11-18 | 6,792,300 | 48.55 | 48.55 | 47.60 | 48.08 | 00:00:00 | 2003-11-19 | 7,249,800 | 48.12 | 48.78 | 48.07 | 48.55 | 00:00:00 | 2003-11-20 | 9,525,300 | 48.25 | 48.25 | 47.62 | 47.62 | 00:00:00 | 2003-11-21 | 4,584,000 | 47.80 | 47.80 | 46.96 | 47.02 | 00:00:00 | 2003-11-24 | 4,042,200 | 47.04 | 47.12 | 46.80 | 46.93 | 00:00:00 | 2003-11-25 | 3,253,500 | 47.00 | 47.30 | 47.00 | 47.20 | 00:00:00 | 2003-11-26 | 3,246,300 | 47.25 | 47.70 | 47.09 | 47.60 | 00:00:00 | 2003-11-28 | 476,700 | 47.64 | 47.65 | 47.33 | 47.37 | 00:00:00 | 2003-12-01 | 3,796,800 | 47.74 | 47.74 | 46.58 | 47.00 | 00:00:00 | 2003-12-02 | 3,909,000 | 47.08 | 47.08 | 46.30 | 46.37 | 00:00:00 | 2003-12-03 | 2,771,400 | 46.60 | 46.82 | 46.09 | 46.21 | 00:00:00 | 2003-12-04 | 3,645,000 | 46.16 | 47.23 | 46.15 | 47.18 | 00:00:00 | 2003-12-05 | 1,770,900 | 47.16 | 47.22 | 46.79 | 46.99 | 00:00:00 | 2003-12-08 | 2,659,800 | 47.15 | 47.62 | 46.88 | 47.48 | 00:00:00 | 2003-12-09 | 9,049,200 | 49.40 | 50.15 | 49.09 | 49.64 | 00:00:00 | 2003-12-10 | 7,398,000 | 49.73 | 50.45 | 49.42 | 49.99 | 00:00:00 | 2003-12-11 | 2,924,400 | 50.20 | 50.25 | 49.63 | 50.10 | 00:00:00 | 2003-12-12 | 3,679,800 | 50.25 | 50.48 | 50.05 | 50.18 | 00:00:00 | 2003-12-15 | 2,119,800 | 49.97 | 49.98 | 49.55 | 49.68 | 00:00:00 | 2003-12-16 | 3,521,700 | 49.72 | 50.28 | 49.70 | 50.10 | 00:00:00 | 2003-12-17 | 4,728,000 | 50.26 | 51.10 | 50.10 | 50.92 | 00:00:00 | 2003-12-18 | 7,406,100 | 51.12 | 53.75 | 51.12 | 53.50 | 00:00:00 | 2003-12-19 | 3,487,800 | 53.60 | 54.08 | 52.88 | 53.23 | 00:00:00 | 2003-12-22 | 2,156,700 | 52.97 | 53.19 | 52.76 | 52.96 | 00:00:00 | 2003-12-23 | 2,398,800 | 52.78 | 52.98 | 52.15 | 52.44 | 00:00:00 | 2003-12-24 | 1,113,000 | 52.55 | 53.54 | 52.29 | 53.40 | 00:00:00 | 2003-12-26 | 959,700 | 53.35 | 53.50 | 53.16 | 53.22 | 00:00:00 | 2003-12-29 | 1,966,200 | 53.25 | 53.44 | 53.05 | 53.26 | 00:00:00 | 2003-12-30 | 2,111,400 | 53.26 | 53.91 | 53.20 | 53.66 | 00:00:00 | 2003-12-31 | 2,361,000 | 53.66 | 53.79 | 52.61 | 53.17 | 00:00:00 | 2004-01-02 | 1,931,700 | 53.25 | 53.89 | 53.24 | 53.73 | 00:00:00 | 2004-01-05 | 2,968,800 | 54.10 | 55.19 | 53.92 | 55.08 | 00:00:00 | 2004-01-06 | 4,595,700 | 55.72 | 56.22 | 55.31 | 56.20 | 00:00:00 | 2004-01-07 | 4,057,200 | 56.20 | 56.51 | 55.62 | 56.06 | 00:00:00 | 2004-01-08 | 3,391,200 | 56.15 | 57.00 | 55.76 | 56.81 | 00:00:00 | 2004-01-09 | 4,693,800 | 56.41 | 58.33 | 55.97 | 57.46 | 00:00:00 | 2004-01-12 | 3,048,900 | 57.25 | 57.70 | 56.95 | 57.50 | 00:00:00 | 2004-01-13 | 3,433,800 | 57.50 | 58.62 | 57.34 | 57.39 | 00:00:00 | 2004-01-14 | 1,963,200 | 57.39 | 57.85 | 57.10 | 57.46 | 00:00:00 | 2004-01-15 | 3,071,100 | 57.55 | 57.95 | 56.35 | 56.38 | 00:00:00 | 2004-01-16 | 2,653,500 | 56.92 | 57.03 | 56.33 | 56.72 | 00:00:00 | 2004-01-20 | 2,032,200 | 57.01 | 58.32 | 56.87 | 58.23 | 00:00:00 | 2004-01-21 | 2,256,600 | 58.26 | 59.02 | 57.83 | 58.77 | 00:00:00 | 2004-01-22 | 3,221,100 | 58.68 | 58.91 | 57.36 | 57.45 | 00:00:00 | 2004-01-23 | 2,792,400 | 57.60 | 57.98 | 57.28 | 57.43 | 00:00:00 | 2004-01-26 | 2,097,000 | 57.43 | 57.48 | 56.66 | 57.14 | 00:00:00 | 2004-01-27 | 2,478,300 | 56.87 | 57.82 | 56.77 | 57.17 | 00:00:00 | 2004-01-28 | 3,053,100 | 56.85 | 57.79 | 56.53 | 56.70 | 00:00:00 | 2004-01-29 | 3,389,700 | 56.76 | 57.16 | 56.02 | 56.39 | 00:00:00 | 2004-01-30 | 2,016,000 | 56.40 | 56.70 | 55.74 | 56.39 | 00:00:00 | 2004-02-02 | 2,211,300 | 56.23 | 57.76 | 56.15 | 57.25 | 00:00:00 | 2004-02-03 | 2,301,900 | 57.26 | 57.91 | 57.06 | 57.70 | 00:00:00 | 2004-02-04 | 2,400,600 | 57.70 | 57.72 | 56.97 | 57.24 | 00:00:00 | 2004-02-05 | 2,590,200 | 57.28 | 57.48 | 56.02 | 56.39 | 00:00:00 | 2004-02-06 | 1,689,600 | 56.23 | 57.16 | 56.23 | 57.01 | 00:00:00 | 2004-02-09 | 3,095,400 | 57.26 | 58.44 | 57.24 | 58.10 | 00:00:00 | 2004-02-10 | 3,382,500 | 58.10 | 59.56 | 57.88 | 59.53 | 00:00:00 | 2004-02-11 | 3,318,600 | 59.45 | 60.73 | 58.93 | 60.49 | 00:00:00 | 2004-02-12 | 2,382,900 | 60.39 | 60.74 | 60.03 | 60.62 | 00:00:00 | 2004-02-13 | 3,466,800 | 60.37 | 60.65 | 59.91 | 60.34 | 00:00:00 | 2004-02-17 | 3,941,400 | 60.70 | 60.94 | 60.51 | 60.79 | 00:00:00 | 2004-02-18 | 2,903,700 | 60.91 | 61.39 | 60.46 | 61.25 | 00:00:00 | 2004-02-19 | 3,105,300 | 61.25 | 62.07 | 61.05 | 61.53 | 00:00:00 | 2004-02-20 | 2,910,000 | 62.02 | 62.29 | 61.27 | 61.55 | 00:00:00 | 2004-02-23 | 1,780,200 | 61.55 | 61.83 | 60.91 | 61.45 | 00:00:00 | 2004-02-24 | 1,590,900 | 61.40 | 61.82 | 61.15 | 61.47 | 00:00:00 | 2004-02-25 | 2,099,100 | 61.12 | 62.45 | 61.07 | 62.33 | 00:00:00 | 2004-02-26 | 1,529,400 | 62.00 | 62.49 | 61.90 | 62.32 | 00:00:00 | 2004-02-27 | 2,713,800 | 62.55 | 64.52 | 62.55 | 64.35 | 00:00:00 | 2004-03-01 | 3,479,100 | 64.75 | 66.27 | 64.69 | 66.21 | 00:00:00 | 2004-03-02 | 5,084,400 | 66.21 | 66.59 | 64.65 | 64.91 | 00:00:00 | 2004-03-03 | 2,156,100 | 64.92 | 65.47 | 64.41 | 65.43 | 00:00:00 | 2004-03-04 | 1,146,600 | 65.30 | 65.30 | 64.75 | 65.09 | 00:00:00 | 2004-03-05 | 2,663,700 | 64.89 | 67.00 | 64.89 | 66.98 | 00:00:00 | 2004-03-08 | 1,572,300 | 67.20 | 67.48 | 66.79 | 67.34 | 00:00:00 | 2004-03-09 | 2,229,000 | 66.85 | 66.98 | 65.79 | 66.26 | 00:00:00 | 2004-03-10 | 2,385,300 | 66.26 | 66.45 | 64.77 | 65.09 | 00:00:00 | 2004-03-11 | 3,877,500 | 64.50 | 64.92 | 63.37 | 63.91 | 00:00:00 | 2004-03-12 | 2,443,800 | 64.04 | 64.71 | 63.83 | 64.60 | 00:00:00 | 2004-03-15 | 1,665,000 | 64.66 | 65.48 | 64.30 | 64.60 | 00:00:00 | 2004-03-16 | 2,604,000 | 64.97 | 65.25 | 64.29 | 65.25 | 00:00:00 | 2004-03-17 | 2,536,200 | 65.43 | 66.64 | 65.21 | 66.16 | 00:00:00 | 2004-03-18 | 1,646,700 | 66.23 | 66.80 | 65.95 | 66.68 | 00:00:00 | 2004-03-19 | 1,302,900 | 66.68 | 67.06 | 65.73 | 65.81 | 00:00:00 | 2004-03-22 | 2,406,600 | 65.80 | 65.90 | 65.06 | 65.35 | 00:00:00 | 2004-03-23 | 2,085,000 | 65.72 | 65.74 | 64.41 | 64.61 | 00:00:00 | 2004-03-24 | 3,619,200 | 64.62 | 64.92 | 63.24 | 63.33 | 00:00:00 | 2004-03-25 | 4,709,700 | 63.46 | 63.57 | 61.61 | 62.22 | 00:00:00 | 2004-03-26 | 2,167,800 | 62.40 | 63.13 | 62.30 | 62.63 | 00:00:00 | 2004-03-29 | 2,415,300 | 62.70 | 62.94 | 62.45 | 62.65 | 00:00:00 | 2004-03-30 | 4,396,500 | 62.85 | 64.22 | 62.47 | 63.91 | 00:00:00 | 2004-03-31 | 3,056,100 | 64.10 | 65.49 | 63.65 | 65.28 | 00:00:00 | 2004-04-01 | 5,933,100 | 65.10 | 65.30 | 62.61 | 63.15 | 00:00:00 | 2004-04-02 | 5,763,600 | 63.10 | 63.10 | 62.11 | 62.70 | 00:00:00 | 2004-04-05 | 1,748,700 | 62.70 | 63.10 | 62.05 | 62.83 | 00:00:00 | 2004-04-06 | 2,460,300 | 62.83 | 63.36 | 62.23 | 62.57 | 00:00:00 | 2004-04-07 | 2,830,500 | 62.68 | 63.39 | 62.20 | 63.04 | 00:00:00 | 2004-04-08 | 1,589,700 | 63.45 | 64.24 | 63.39 | 64.06 | 00:00:00 | 2004-04-12 | 3,184,500 | 64.20 | 66.27 | 64.20 | 66.05 | 00:00:00 | 2004-04-13 | 1,977,900 | 66.25 | 66.49 | 64.66 | 64.74 | 00:00:00 | 2004-04-14 | 1,941,600 | 64.60 | 64.92 | 63.87 | 64.25 | 00:00:00 | 2004-04-15 | 2,461,200 | 64.20 | 65.51 | 64.17 | 65.14 | 00:00:00 | 2004-04-16 | 2,323,800 | 65.48 | 65.67 | 64.91 | 65.33 | 00:00:00 | 2004-04-19 | 2,920,800 | 65.33 | 66.76 | 65.33 | 66.72 | 00:00:00 | 2004-04-20 | 2,835,900 | 66.72 | 66.79 | 65.78 | 65.78 | 00:00:00 | 2004-04-21 | 1,925,100 | 65.79 | 66.33 | 65.01 | 65.70 | 00:00:00 | 2004-04-22 | 2,349,600 | 65.31 | 67.37 | 65.22 | 67.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|