|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 933,600 | 56.47 | 56.60 | 53.98 | 54.36 | 00:00:00 | | 2000-01-04 | 1,185,000 | 54.36 | 54.48 | 52.86 | 53.30 | 00:00:00 | | 2000-01-05 | 2,403,000 | 52.98 | 53.36 | 52.49 | 52.86 | 00:00:00 | | 2000-01-06 | 4,519,500 | 53.36 | 54.54 | 53.11 | 53.98 | 00:00:00 | | 2000-01-07 | 1,800,600 | 54.60 | 56.29 | 54.60 | 56.29 | 00:00:00 | | 2000-01-10 | 801,600 | 56.10 | 56.10 | 55.23 | 55.60 | 00:00:00 | | 2000-01-11 | 1,033,500 | 55.42 | 55.85 | 54.67 | 55.17 | 00:00:00 | | 2000-01-12 | 1,707,000 | 55.35 | 56.29 | 54.73 | 54.79 | 00:00:00 | | 2000-01-13 | 1,754,100 | 55.35 | 57.35 | 55.35 | 56.66 | 00:00:00 | | 2000-01-14 | 1,987,800 | 56.72 | 57.16 | 56.10 | 56.91 | 00:00:00 | | 2000-01-18 | 1,319,400 | 57.04 | 58.22 | 56.91 | 57.60 | 00:00:00 | | 2000-01-19 | 2,138,100 | 57.97 | 58.10 | 57.28 | 58.03 | 00:00:00 | | 2000-01-20 | 1,174,500 | 57.85 | 58.10 | 56.47 | 57.28 | 00:00:00 | | 2000-01-21 | 3,004,800 | 57.85 | 58.84 | 57.78 | 58.41 | 00:00:00 | | 2000-01-24 | 2,499,000 | 59.47 | 59.59 | 56.54 | 56.79 | 00:00:00 | | 2000-01-25 | 2,165,700 | 55.73 | 56.72 | 54.85 | 55.79 | 00:00:00 | | 2000-01-26 | 1,545,000 | 55.79 | 56.60 | 54.04 | 54.17 | 00:00:00 | | 2000-01-27 | 1,252,200 | 54.42 | 55.10 | 52.86 | 53.48 | 00:00:00 | | 2000-01-28 | 966,300 | 53.17 | 53.61 | 52.42 | 52.61 | 00:00:00 | | 2000-01-31 | 708,300 | 52.73 | 53.30 | 52.42 | 53.05 | 00:00:00 | | 2000-02-01 | 614,400 | 53.23 | 53.42 | 52.30 | 52.67 | 00:00:00 | | 2000-02-02 | 1,350,000 | 52.92 | 53.54 | 52.24 | 52.86 | 00:00:00 | | 2000-02-03 | 1,580,100 | 52.98 | 52.98 | 51.36 | 51.80 | 00:00:00 | | 2000-02-04 | 1,376,400 | 52.24 | 52.24 | 51.36 | 51.86 | 00:00:00 | | 2000-02-07 | 2,233,500 | 51.86 | 52.49 | 51.67 | 52.11 | 00:00:00 | | 2000-02-08 | 1,460,700 | 52.24 | 52.42 | 50.99 | 51.18 | 00:00:00 | | 2000-02-09 | 1,346,700 | 51.36 | 51.61 | 49.43 | 49.74 | 00:00:00 | | 2000-02-10 | 2,574,600 | 49.74 | 50.43 | 48.87 | 50.12 | 00:00:00 | | 2000-02-11 | 1,883,400 | 49.87 | 49.93 | 47.69 | 48.12 | 00:00:00 | | 2000-02-14 | 1,545,900 | 48.37 | 48.87 | 48.12 | 48.75 | 00:00:00 | | 2000-02-15 | 1,695,600 | 49.87 | 50.86 | 49.87 | 50.30 | 00:00:00 | | 2000-02-16 | 1,622,700 | 50.86 | 51.18 | 50.62 | 50.93 | 00:00:00 | | 2000-02-17 | 1,843,500 | 51.49 | 51.80 | 51.05 | 51.36 | 00:00:00 | | 2000-02-18 | 2,174,400 | 51.61 | 51.61 | 50.74 | 51.11 | 00:00:00 | | 2000-02-22 | 1,962,900 | 51.11 | 51.18 | 50.62 | 50.86 | 00:00:00 | | 2000-02-23 | 14,871 | 17.00 | 17.02 | 16.69 | 16.75 | 00:00:00 | | 2000-02-24 | 1,670,700 | 50.18 | 50.24 | 49.24 | 49.56 | 00:00:00 | | 2000-02-25 | 2,069,700 | 49.56 | 49.99 | 48.37 | 48.62 | 00:00:00 | | 2000-02-28 | 1,077,900 | 48.62 | 49.87 | 48.62 | 49.74 | 00:00:00 | | 2000-02-29 | 1,150,200 | 49.99 | 50.99 | 49.80 | 50.43 | 00:00:00 | | 2000-03-01 | 2,246,400 | 51.24 | 52.36 | 50.93 | 51.80 | 00:00:00 | | 2000-03-02 | 1,854,300 | 52.49 | 54.17 | 52.17 | 53.17 | 00:00:00 | | 2000-03-03 | 1,990,200 | 54.36 | 54.36 | 53.61 | 53.67 | 00:00:00 | | 2000-03-06 | 1,321,500 | 53.67 | 54.04 | 53.61 | 53.86 | 00:00:00 | | 2000-03-07 | 2,733,000 | 53.86 | 58.28 | 53.79 | 57.60 | 00:00:00 | | 2000-03-08 | 3,372,300 | 57.85 | 58.78 | 56.35 | 56.35 | 00:00:00 | | 2000-03-09 | 2,245,500 | 56.50 | 57.19 | 56.44 | 56.94 | 00:00:00 | | 2000-03-10 | 1,636,500 | 56.87 | 59.00 | 56.81 | 57.25 | 00:00:00 | | 2000-03-13 | 1,947,300 | 57.00 | 58.19 | 56.56 | 56.75 | 00:00:00 | | 2000-03-14 | 2,195,100 | 56.75 | 58.63 | 56.50 | 58.00 | 00:00:00 | | 2000-03-15 | 1,722,000 | 57.75 | 58.06 | 56.81 | 57.69 | 00:00:00 | | 2000-03-16 | 2,916,000 | 57.69 | 60.25 | 57.44 | 58.25 | 00:00:00 | | 2000-03-17 | 2,451,600 | 58.63 | 59.00 | 57.38 | 57.75 | 00:00:00 | | 2000-03-20 | 1,831,800 | 58.00 | 58.00 | 56.87 | 57.00 | 00:00:00 | | 2000-03-21 | 1,239,600 | 57.13 | 59.00 | 57.13 | 58.63 | 00:00:00 | | 2000-03-22 | 1,520,100 | 59.00 | 59.75 | 57.88 | 57.94 | 00:00:00 | | 2000-03-23 | 1,056,300 | 58.44 | 59.00 | 57.50 | 57.56 | 00:00:00 | | 2000-03-24 | 1,638,900 | 57.88 | 59.56 | 57.88 | 58.94 | 00:00:00 | | 2000-03-27 | 1,551,000 | 58.94 | 59.38 | 57.62 | 58.06 | 00:00:00 | | 2000-03-28 | 1,016,100 | 58.50 | 59.38 | 58.50 | 58.88 | 00:00:00 | | 2000-03-29 | 3,942,300 | 59.12 | 62.31 | 59.12 | 61.56 | 00:00:00 | | 2000-03-30 | 3,381,000 | 62.38 | 65.25 | 62.38 | 64.56 | 00:00:00 | | 2000-03-31 | 2,008,500 | 65.00 | 65.75 | 64.25 | 64.63 | 00:00:00 | | 2000-04-03 | 1,672,500 | 64.63 | 65.94 | 64.63 | 64.88 | 00:00:00 | | 2000-04-04 | 2,739,000 | 64.63 | 65.62 | 64.00 | 64.69 | 00:00:00 | | 2000-04-05 | 2,400,900 | 64.44 | 65.62 | 62.50 | 62.50 | 00:00:00 | | 2000-04-06 | 1,186,200 | 63.00 | 64.50 | 63.00 | 64.00 | 00:00:00 | | 2000-04-07 | 1,184,100 | 64.00 | 64.00 | 62.38 | 62.62 | 00:00:00 | | 2000-04-10 | 1,657,800 | 62.56 | 62.75 | 61.06 | 62.50 | 00:00:00 | | 2000-04-11 | 1,366,200 | 62.56 | 64.19 | 62.56 | 63.25 | 00:00:00 | | 2000-04-12 | 1,634,700 | 63.69 | 64.44 | 63.62 | 63.75 | 00:00:00 | | 2000-04-13 | 1,455,300 | 64.00 | 65.12 | 63.75 | 64.25 | 00:00:00 | | 2000-04-14 | 1,948,800 | 64.12 | 65.25 | 63.25 | 63.38 | 00:00:00 | | 2000-04-17 | 1,857,900 | 63.38 | 63.50 | 61.50 | 62.00 | 00:00:00 | | 2000-04-18 | 1,077,900 | 62.00 | 62.69 | 61.50 | 62.00 | 00:00:00 | | 2000-04-19 | 1,788,300 | 62.25 | 63.00 | 61.81 | 62.75 | 00:00:00 | | 2000-04-20 | 876,000 | 62.75 | 63.19 | 62.38 | 62.75 | 00:00:00 | | 2000-04-24 | 927,300 | 63.00 | 63.66 | 62.62 | 63.31 | 00:00:00 | | 2000-04-25 | 1,846,800 | 63.56 | 64.31 | 63.31 | 63.75 | 00:00:00 | | 2000-04-26 | 1,192,200 | 63.75 | 65.50 | 63.62 | 64.12 | 00:00:00 | | 2000-04-27 | 2,250,900 | 64.12 | 65.75 | 64.06 | 64.19 | 00:00:00 | | 2000-04-28 | 2,116,200 | 64.19 | 64.63 | 63.13 | 63.62 | 00:00:00 | | 2000-05-01 | 1,512,000 | 63.75 | 65.38 | 63.75 | 64.19 | 00:00:00 | | 2000-05-02 | 1,343,100 | 64.19 | 65.25 | 63.94 | 64.25 | 00:00:00 | | 2000-05-03 | 1,191,600 | 64.06 | 64.31 | 62.00 | 62.50 | 00:00:00 | | 2000-05-04 | 1,939,200 | 62.44 | 64.81 | 62.31 | 64.69 | 00:00:00 | | 2000-05-05 | 1,172,700 | 64.44 | 65.00 | 63.88 | 64.75 | 00:00:00 | | 2000-05-08 | 1,661,100 | 64.94 | 66.88 | 64.56 | 66.31 | 00:00:00 | | 2000-05-09 | 1,323,300 | 66.19 | 66.25 | 65.44 | 65.56 | 00:00:00 | | 2000-05-10 | 870,000 | 65.56 | 66.00 | 64.88 | 65.25 | 00:00:00 | | 2000-05-11 | 2,937,300 | 64.56 | 67.63 | 64.50 | 67.31 | 00:00:00 | | 2000-05-12 | 3,204,600 | 68.12 | 70.12 | 67.37 | 70.12 | 00:00:00 | | 2000-05-15 | 1,746,300 | 69.88 | 70.12 | 69.06 | 69.81 | 00:00:00 | | 2000-05-16 | 1,892,400 | 69.56 | 69.56 | 67.50 | 67.81 | 00:00:00 | | 2000-05-17 | 1,795,200 | 67.81 | 69.00 | 66.62 | 68.50 | 00:00:00 | | 2000-05-18 | 2,198,100 | 68.62 | 68.62 | 67.00 | 67.25 | 00:00:00 | | 2000-05-19 | 2,054,700 | 66.88 | 68.50 | 66.81 | 67.37 | 00:00:00 | | 2000-05-22 | 2,453,100 | 67.37 | 67.69 | 66.00 | 66.38 | 00:00:00 | | 2000-05-23 | 1,932,300 | 66.00 | 67.37 | 65.75 | 67.00 | 00:00:00 | | 2000-05-24 | 2,350,800 | 67.19 | 67.81 | 65.31 | 65.38 | 00:00:00 | | 2000-05-25 | 1,890,300 | 65.12 | 65.50 | 63.75 | 65.00 | 00:00:00 | | 2000-05-26 | 926,400 | 65.19 | 65.62 | 64.44 | 64.50 | 00:00:00 | | 2000-05-30 | 889,800 | 64.25 | 65.31 | 64.25 | 64.75 | 00:00:00 | | 2000-05-31 | 1,989,000 | 66.25 | 67.00 | 65.87 | 66.62 | 00:00:00 | | 2000-06-01 | 2,465,100 | 67.00 | 67.00 | 64.75 | 66.31 | 00:00:00 | | 2000-06-02 | 25,977 | 21.98 | 21.98 | 20.83 | 20.94 | 00:00:00 | | 2000-06-05 | 1,814,100 | 62.81 | 64.50 | 62.81 | 63.25 | 00:00:00 | | 2000-06-06 | 2,578,800 | 63.50 | 65.94 | 63.50 | 65.75 | 00:00:00 | | 2000-06-07 | 1,755,300 | 66.25 | 66.25 | 64.19 | 64.31 | 00:00:00 | | 2000-06-08 | 1,202,100 | 64.37 | 65.87 | 64.19 | 64.75 | 00:00:00 | | 2000-06-09 | 11,526 | 21.67 | 21.96 | 21.58 | 21.77 | 00:00:00 | | 2000-06-12 | 1,510,200 | 65.56 | 67.56 | 65.56 | 66.53 | 00:00:00 | | 2000-06-13 | 1,867,500 | 66.81 | 67.94 | 66.62 | 67.31 | 00:00:00 | | 2000-06-14 | 1,416,000 | 67.88 | 69.13 | 66.62 | 66.81 | 00:00:00 | | 2000-06-15 | 1,521,900 | 66.25 | 67.19 | 65.12 | 65.69 | 00:00:00 | | 2000-06-16 | 2,384,700 | 65.94 | 67.75 | 65.81 | 67.72 | 00:00:00 | | 2000-06-19 | 1,978,500 | 67.63 | 67.63 | 65.25 | 66.50 | 00:00:00 | | 2000-06-20 | 1,405,800 | 66.50 | 66.62 | 64.63 | 66.50 | 00:00:00 | | 2000-06-21 | 1,826,400 | 66.25 | 68.38 | 66.13 | 67.75 | 00:00:00 | | 2000-06-22 | 2,680,200 | 68.50 | 68.94 | 65.25 | 65.87 | 00:00:00 | | 2000-06-23 | 789,900 | 65.87 | 67.12 | 65.56 | 65.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
