HES

Hess Corp

$59.01 5.08 (7.93%)
19:58 EDT HES Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.00 (1.69%)
P/E:       -4.75
Market Cap:       17.71B
EPS:       -12.43
Volume:       4.83M
Day's Range:       58.00 - 62.39
52wk Range:       35.59 - 74.81
Previous Close:       59.01
Historical Data for HES
Date Open High Low Volume Close Change %
05/23/19 62.19 62.39 58.00 4,831,548 59.01 -5.08   -7.93%
05/22/19 65.72 66.02 63.92 2,984,638 64.09 -2.37   -3.57%
05/21/19 65.52 66.50 65.25 2,105,994 66.46 1.18   1.81%
05/20/19 65.73 65.97 64.97 2,147,601 65.28 -0.41   -0.62%
05/17/19 65.55 66.56 65.37 1,648,500 65.69 -0.66   -0.99%
05/16/19 65.64 66.72 65.46 2,269,086 66.35 1.31   2.01%
05/15/19 63.60 65.27 63.29 2,327,106 65.04 0.86   1.34%
05/14/19 63.51 65.00 63.36 2,201,136 64.18 1.28   2.03%
05/13/19 63.06 63.36 62.09 2,268,785 62.90 -0.68   -1.07%
05/10/19 63.17 63.84 62.36 2,329,400 63.58 0.32   0.51%
05/09/19 62.46 63.39 61.87 1,877,773 63.26 -0.18   -0.28%
05/08/19 62.32 63.84 62.21 2,537,016 63.44 1.14   1.83%
05/07/19 61.81 62.32 61.15 9,202,710 62.30 -0.51   -0.81%
05/06/19 61.90 63.08 61.12 2,617,986 62.81 -0.42   -0.66%
05/03/19 62.75 63.76 62.06 2,662,800 63.23 1.30   2.10%
05/02/19 61.78 63.03 61.18 2,991,073 61.93 -1.18   -1.87%
05/01/19 64.38 65.15 63.10 2,170,049 63.11 -1.01   -1.58%
04/30/19 64.50 64.64 63.70 3,587,749 64.12 0.20   0.31%
04/29/19 64.02 64.42 63.35 2,737,361 63.92 0.07   0.11%
04/26/19 63.49 64.22 62.75 3,828,900 63.85 -0.33   -0.51%
04/25/19 66.46 67.15 63.93 7,603,482 64.18 -1.67   -2.54%
04/24/19 67.75 68.25 65.76 4,279,034 65.85 -1.61   -2.39%
04/23/19 67.75 68.08 66.89 3,839,029 67.46 -0.42   -0.62%
04/22/19 66.95 68.27 66.26 4,294,709 67.88 2.02   3.07%
04/18/19 66.05 66.59 65.66 2,199,100 65.86 -0.06   -0.09%
04/17/19 66.65 67.00 65.74 2,135,278 65.92 -0.39   -0.59%
04/16/19 65.28 66.48 64.66 2,643,171 66.31 0.77   1.17%
04/15/19 65.70 66.26 65.25 2,041,763 65.54 -0.56   -0.85%
04/12/19 65.00 66.25 64.61 6,405,600 66.10 2.81   4.44%
04/11/19 62.97 63.69 62.23 2,128,532 63.29 -0.07   -0.11%
04/10/19 62.96 63.63 62.84 2,856,803 63.36 0.82   1.31%
04/09/19 62.71 63.31 61.89 3,084,407 62.54 -0.54   -0.86%
04/08/19 63.10 63.62 62.59 4,155,498 63.08 0.08   0.13%
04/05/19 61.00 63.10 60.87 4,768,300 63.00 2.25   3.70%
04/04/19 59.50 60.81 59.13 2,487,940 60.75 1.19   2.00%
04/03/19 60.55 60.81 59.30 1,893,750 59.56 -0.79   -1.31%
04/02/19 61.55 61.55 60.12 3,058,532 60.35 -0.49   -0.81%
04/01/19 61.08 61.45 60.41 2,580,429 60.84 0.61   1.01%
03/29/19 61.59 61.93 60.11 2,244,700 60.23 -0.73   -1.20%
03/28/19 59.61 61.03 59.54 1,747,402 60.96 0.70   1.16%
03/27/19 61.03 61.51 59.85 2,283,686 60.26 -0.83   -1.36%
03/26/19 60.69 61.53 60.16 3,149,181 61.09 1.55   2.60%
03/25/19 58.60 59.81 58.05 2,997,203 59.54 0.79   1.34%
03/22/19 59.70 60.21 57.96 3,292,400 58.75 -2.05   -3.37%
03/21/19 59.81 60.99 59.60 2,210,733 60.80 0.85   1.42%
03/20/19 57.93 60.63 57.44 3,905,228 59.95 1.96   3.38%
03/19/19 59.63 59.65 57.63 2,959,140 57.99 -1.14   -1.93%
03/18/19 58.47 59.32 58.28 2,114,647 59.13 0.88   1.51%
03/15/19 57.54 58.61 57.17 4,319,000 58.25 0.29   0.50%
03/14/19 58.02 58.79 57.74 3,572,378 57.96 -0.10   -0.17%
03/13/19 57.87 58.44 57.40 3,870,903 58.06 0.85   1.49%
03/12/19 56.38 57.65 56.10 2,852,515 57.21 1.28   2.29%
03/11/19 55.74 56.46 55.18 4,506,440 55.93 0.93   1.69%
03/08/19 55.07 55.19 54.26 3,367,100 55.00 -1.61   -2.84%
03/07/19 56.92 57.24 56.00 4,371,121 56.61 -0.13   -0.23%
03/06/19 58.09 58.09 56.00 4,072,014 56.74 -2.41   -4.07%
03/05/19 59.91 59.93 58.75 4,571,608 59.15 -0.18   -0.30%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!