Hess Corporation Common Stockのデータ

Hess Corporation Common Stockの基本情報

名前 Hess Corporation Common Stock
ティッカー HES
United States
上場年 nan
セクター Energy

Hess Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.61 60.51 61.27 61.75 2200900.0 61.75
2021-02-12 60.13 57.5 57.5 60.0 2233600.0 60.0
2021-02-11 60.2 57.36 59.78 57.92 2225200.0 57.92
2021-02-10 60.5 58.69 58.87 59.7 2443900.0 59.7
2021-02-09 59.99 58.37 59.73 58.45 2163900.0 58.45
2021-02-08 60.55 57.77 57.8 60.38 1932600.0 60.38
2021-02-05 59.28 56.88 59.2 56.94 2069500.0 56.94
2021-02-04 58.85 56.33 58.69 57.87 2387500.0 57.87
2021-02-03 58.43 54.56 54.84 58.36 2427400.0 58.36
2021-02-02 56.69 54.4 56.34 54.48 1556000.0 54.48
2021-02-01 55.38 53.43 55.02 54.5 1390900.0 54.5
2021-01-29 56.14 53.68 55.42 53.98 1736800.0 53.98
2021-01-28 57.16 54.41 56.57 55.9 2128600.0 55.9
2021-01-27 59.04 54.75 56.7 55.97 2622500.0 55.97
2021-01-26 60.11 57.09 58.52 57.19 1908300.0 57.19
2021-01-25 59.22 57.21 58.85 58.05 2905300.0 58.05
2021-01-22 60.36 58.07 58.84 59.93 2053100.0 59.93
2021-01-21 62.25 59.0 62.0 60.71 2323000.0 60.71
2021-01-20 62.93 61.51 62.93 62.26 1088100.0 62.26
2021-01-19 62.86 61.05 61.84 62.14 2057700.0 62.14
2021-01-15 62.56 60.25 62.51 61.04 1973000.0 61.04
2021-01-14 64.83 62.57 62.57 63.78 1724000.0 63.78
2021-01-13 63.8 61.53 63.61 62.1 1192800.0 62.1
2021-01-12 63.9 61.17 61.64 63.84 1955700.0 63.84
2021-01-11 60.96 58.26 58.6 60.94 1195300.0 60.94
2021-01-08 61.93 59.93 61.62 60.25 1710800.0 60.25
2021-01-07 61.69 59.65 60.0 61.16 1762500.0 61.16
2021-01-06 59.98 56.69 57.46 59.73 2759500.0 59.73
2021-01-05 57.78 53.54 53.54 56.54 2360400.0 56.54
2021-01-04 54.6 52.65 53.85 52.8 2139400.0 52.8
2020-12-31 53.49 52.36 53.48 52.79 1382300.0 52.79
2020-12-30 53.91 52.47 52.47 53.77 1543100.0 53.77
2020-12-29 53.56 52.18 53.2 52.57 901400.0 52.57
2020-12-28 54.87 52.64 53.98 52.83 894600.0 52.83
2020-12-24 54.25 53.28 54.19 53.54 783100.0 53.54
2020-12-23 54.93 52.69 52.69 54.2 1214500.0 54.2
2020-12-22 54.38 52.03 54.19 52.09 1942500.0 52.09
2020-12-21 55.0 52.83 53.53 54.29 1892600.0 54.29
2020-12-18 57.54 55.29 56.92 55.95 4784800.0 55.95
2020-12-17 57.86 56.14 57.3 56.67 2020900.0 56.67
2020-12-16 57.62 55.28 56.72 56.62 2928000.0 56.62
2020-12-15 56.48 54.1 54.73 56.4 2271000.0 56.4
2020-12-14 58.0 53.66 57.44 53.9 1839500.0 53.9
2020-12-11 57.42 56.01 56.75 56.63 1947100.0 56.38
2020-12-10 58.25 54.17 54.17 57.3 3807200.0 57.05
2020-12-09 54.89 52.62 53.51 54.09 2123100.0 53.85
2020-12-08 53.47 51.55 51.63 52.75 1648000.0 52.52
2020-12-07 53.65 52.0 53.65 52.53 1979500.0 52.3
2020-12-04 54.39 52.04 52.19 54.39 2252300.0 54.15
2020-12-03 52.0 48.95 49.6 51.0 1927900.0 50.77
2020-12-02 50.04 47.1 47.49 49.11 1927700.0 48.89
2020-12-01 49.84 47.39 48.9 47.76 3013300.0 47.55
2020-11-30 50.98 46.88 50.06 47.18 4305500.0 46.97
2020-11-27 52.54 50.48 51.83 50.77 1253900.0 50.55
2020-11-25 54.02 52.17 52.8 52.58 2176100.0 52.35
2020-11-24 54.47 50.65 51.59 53.64 3619500.0 53.4
2020-11-23 49.98 47.51 47.53 49.94 3012400.0 49.72
2020-11-20 47.11 46.06 46.81 46.54 1736100.0 46.33
2020-11-19 47.18 44.8 45.55 47.07 1716400.0 46.86
2020-11-18 48.4 45.91 47.41 46.03 2688100.0 45.83
2020-11-17 47.39 44.69 46.37 47.31 2845600.0 47.1
2020-11-16 47.05 44.36 45.42 46.82 3220300.0 46.61
2020-11-13 43.73 41.91 42.0 43.42 1685700.0 43.23
2020-11-12 44.17 41.09 43.75 41.59 3212700.0 41.41
2020-11-11 45.4 43.54 45.15 44.0 2693800.0 43.81
2020-11-10 44.82 42.6 44.18 44.79 3037300.0 44.59
2020-11-09 45.08 40.85 40.85 43.39 4636300.0 43.2
2020-11-06 37.77 36.44 36.86 36.49 1676100.0 36.33
2020-11-05 38.33 36.96 37.22 37.0 1330700.0 36.84
2020-11-04 38.25 35.91 37.08 37.22 2464600.0 37.06
2020-11-03 38.68 36.42 38.44 36.91 2320600.0 36.75
2020-11-02 38.46 36.82 37.81 38.04 2350000.0 37.87
2020-10-30 37.5 36.3 36.92 37.22 1833100.0 37.06
2020-10-29 37.31 34.82 34.88 37.18 2325700.0 37.02
2020-10-28 37.93 35.25 36.4 36.12 3407000.0 35.96
2020-10-27 37.72 36.78 37.27 37.4 2025800.0 37.23
2020-10-26 38.53 37.17 38.46 37.43 2363000.0 37.26
2020-10-23 39.91 39.01 39.55 39.37 1572000.0 39.2
2020-10-22 39.31 37.2 37.25 39.25 1867800.0 39.08
2020-10-21 38.05 36.92 37.33 37.19 1831300.0 37.03
2020-10-20 38.16 36.75 36.9 37.85 2129900.0 37.68
2020-10-19 38.64 36.5 38.48 36.6 2146100.0 36.44
2020-10-16 39.68 38.0 39.15 38.06 1639800.0 37.89
2020-10-15 39.38 37.52 37.79 39.32 1469900.0 39.15
2020-10-14 40.35 38.54 38.78 38.59 1421200.0 38.42
2020-10-13 39.48 38.28 38.52 38.65 1900700.0 38.48
2020-10-12 38.82 37.02 37.78 38.64 1602800.0 38.47
2020-10-09 39.4 37.73 39.13 38.06 1641300.0 37.89
2020-10-08 38.71 37.67 38.17 38.59 2179400.0 38.42
2020-10-07 38.65 36.62 38.21 37.68 3618700.0 37.51
2020-10-06 40.56 37.84 40.15 37.97 2691200.0 37.8
2020-10-05 39.38 38.18 38.32 39.36 2593100.0 39.19
2020-10-02 38.66 37.47 37.49 37.71 3224800.0 37.54
2020-10-01 40.38 38.66 40.0 38.98 3050200.0 38.81
2020-09-30 41.58 40.47 40.47 40.93 1838600.0 40.75
2020-09-29 40.89 39.77 40.83 40.69 1886700.0 40.51
2020-09-28 41.55 40.28 41.23 41.03 1861300.0 40.85
2020-09-25 40.88 38.92 39.21 40.48 2792600.0 40.3
2020-09-24 39.98 38.29 38.72 39.45 2905400.0 39.28
2020-09-23 41.93 39.29 41.62 39.4 1651900.0 39.23
2020-09-22 41.79 40.6 41.25 41.23 1758800.0 41.05
2020-09-21 42.41 40.73 41.81 41.15 3554200.0 40.97
2020-09-18 44.65 42.98 44.28 43.02 5029500.0 42.83
2020-09-17 44.67 43.3 43.33 44.25 3250800.0 44.05
2020-09-16 44.87 43.14 43.59 44.2 4558800.0 44.0
2020-09-15 44.3 42.77 43.95 42.85 2149300.0 42.66
2020-09-14 44.95 42.84 43.27 43.84 2340800.0 43.65
2020-09-11 43.74 42.72 43.56 43.25 2227200.0 42.81
2020-09-10 46.92 43.47 46.92 43.52 3389800.0 43.08
2020-09-09 47.65 45.76 45.96 46.95 2197300.0 46.47
2020-09-08 46.86 44.15 45.97 45.7 2590500.0 45.24
2020-09-04 47.84 46.41 47.05 47.15 2008200.0 46.67
2020-09-03 47.47 45.4 45.63 46.41 2356500.0 45.94
2020-09-02 46.73 45.37 45.7 45.89 1826100.0 45.42
2020-09-01 45.98 45.1 45.7 45.94 1495800.0 45.47
2020-08-31 47.02 45.69 46.94 46.04 1628900.0 45.57
2020-08-28 47.02 45.91 46.71 46.94 1685200.0 46.46
2020-08-27 47.06 45.78 46.61 46.42 1731800.0 45.95
2020-08-26 48.12 46.26 48.12 46.3 1547200.0 45.83
2020-08-25 48.78 47.35 48.78 48.32 1860300.0 47.83
2020-08-24 48.46 47.11 47.91 47.83 1675000.0 47.34
2020-08-21 48.16 46.94 47.84 47.51 1599300.0 47.03
2020-08-20 48.83 47.58 47.83 48.14 2080200.0 47.65
2020-08-19 50.22 48.48 49.74 48.49 2426200.0 48.0
2020-08-18 52.58 48.65 51.77 50.02 2419100.0 49.51
2020-08-17 53.58 51.61 53.58 52.47 1352400.0 51.94
2020-08-14 53.79 52.08 52.24 53.78 1229600.0 53.23
2020-08-13 54.03 52.53 53.48 52.73 1602900.0 52.19
2020-08-12 54.8 53.27 54.8 53.83 2074100.0 53.28
2020-08-11 56.86 53.39 56.33 53.52 2387200.0 52.98
2020-08-10 55.59 53.33 53.58 55.14 2785100.0 54.58
2020-08-07 53.54 52.28 52.83 53.03 2302200.0 52.49
2020-08-06 53.71 52.57 53.08 53.39 1599600.0 52.85
2020-08-05 54.2 51.39 51.96 53.61 3258000.0 53.06
2020-08-04 50.84 49.65 49.65 50.68 1665200.0 50.16
2020-08-03 50.46 48.56 49.32 49.84 1611500.0 49.33
2020-07-31 49.29 46.96 47.12 49.21 2344000.0 48.71
2020-07-30 49.04 46.54 48.64 47.54 2700500.0 47.06
2020-07-29 50.3 48.75 50.01 50.0 2492200.0 49.49
2020-07-28 50.31 47.97 49.99 48.1 2477800.0 47.61
2020-07-27 50.95 49.74 50.15 50.29 1122500.0 49.78
2020-07-24 51.91 50.39 51.23 50.46 1125500.0 49.95
2020-07-23 51.81 50.11 51.37 51.04 1609500.0 50.52
2020-07-22 52.57 50.1 51.25 52.09 1838200.0 51.56
2020-07-21 52.9 49.06 49.06 52.26 2959300.0 51.73
2020-07-20 49.37 47.89 47.92 48.2 1987100.0 47.71
2020-07-17 49.8 47.71 49.05 47.87 1498100.0 47.38
2020-07-16 49.42 47.29 48.2 48.67 1374500.0 48.18
2020-07-15 49.06 46.97 48.8 48.66 3034700.0 48.17
2020-07-14 47.6 44.78 45.08 47.48 2125100.0 47.0
2020-07-13 46.58 44.02 45.26 45.33 2195400.0 44.87
2020-07-10 45.62 44.14 44.38 44.9 2617200.0 44.44
2020-07-09 49.2 44.62 48.99 44.68 4375800.0 44.23
2020-07-08 49.7 48.14 48.46 49.32 1944000.0 48.82
2020-07-07 49.92 48.14 48.79 48.36 1912300.0 47.87
2020-07-06 52.46 48.82 52.46 49.49 2745600.0 48.99
2020-07-02 52.08 51.0 51.2 51.49 1851300.0 50.97
2020-07-01 52.3 49.54 51.72 49.85 1850800.0 49.34
2020-06-30 52.19 49.31 49.31 51.81 2204700.0 51.28
2020-06-29 49.96 48.42 48.88 49.94 1638200.0 49.43
2020-06-26 50.08 48.2 49.92 48.48 2672000.0 47.99
2020-06-25 50.71 48.01 48.59 50.63 1499100.0 50.12
2020-06-24 51.8 48.9 51.53 48.96 1971000.0 48.46
2020-06-23 53.73 52.32 52.5 52.41 2207000.0 51.88
2020-06-22 51.97 50.17 50.94 51.82 1934200.0 51.29
2020-06-19 53.55 51.24 53.55 51.24 4852200.0 50.72
2020-06-18 51.99 49.65 49.87 51.65 2140000.0 51.12
2020-06-17 52.06 50.41 51.94 50.41 1855800.0 49.9
2020-06-16 52.56 49.75 52.5 52.21 2398700.0 51.68
2020-06-15 49.92 46.26 46.76 49.6 2327700.0 49.1
2020-06-12 51.71 47.92 51.11 49.61 2928600.0 49.11
2020-06-11 51.86 48.21 49.55 48.57 3543700.0 47.83
2020-06-10 56.73 53.54 56.18 53.57 2203400.0 52.75
2020-06-09 58.66 56.4 57.09 57.67 2841400.0 56.79
2020-06-08 60.03 58.01 59.83 59.98 4411400.0 59.06
2020-06-05 57.93 55.45 56.0 57.03 6349800.0 56.16
2020-06-04 53.23 51.1 51.82 52.48 1655300.0 51.68
2020-06-03 52.99 50.66 52.81 52.11 2245000.0 51.31
2020-06-02 52.01 49.73 50.08 51.74 3169700.0 50.95
2020-06-01 48.94 47.11 47.59 48.7 2458300.0 47.96
2020-05-29 48.75 46.48 48.75 47.47 2653400.0 46.75
2020-05-28 49.79 48.33 49.56 48.44 2185900.0 47.7
2020-05-27 49.57 47.34 49.43 49.39 1450800.0 48.64
2020-05-26 49.61 48.08 49.07 48.63 1934700.0 47.89
2020-05-22 47.19 46.26 46.64 47.1 1884300.0 46.38
2020-05-21 48.2 46.51 47.65 47.24 1320500.0 46.52
2020-05-20 48.37 47.0 47.18 47.34 1616800.0 46.62
2020-05-19 49.3 45.76 49.3 45.86 1896200.0 45.16
2020-05-18 50.05 46.92 47.22 49.11 3063300.0 48.36
2020-05-15 45.23 42.34 42.45 44.07 2604900.0 43.4
2020-05-14 43.89 40.3 41.54 42.77 2829600.0 42.12
2020-05-13 46.07 41.88 45.1 42.36 2757500.0 41.71
2020-05-12 47.75 44.59 47.5 44.8 2496400.0 44.12
2020-05-11 48.3 46.82 47.74 47.13 2038500.0 46.41
2020-05-08 48.51 47.11 47.69 48.48 2087900.0 47.74
2020-05-07 48.7 45.71 46.9 46.4 2997400.0 45.69
2020-05-06 46.65 44.55 46.1 45.01 2690600.0 44.32
2020-05-05 49.18 45.89 49.0 46.14 2746900.0 45.44
2020-05-04 46.72 42.71 43.13 46.29 3527500.0 45.58
2020-05-01 47.74 43.97 47.28 44.28 2821600.0 43.6
2020-04-30 50.4 47.47 49.62 48.64 3869000.0 47.9
2020-04-29 49.27 45.81 46.58 49.01 3982100.0 48.26
2020-04-28 44.67 42.83 44.17 44.3 2632200.0 43.62
2020-04-27 43.48 40.44 41.37 43.17 2386300.0 42.51
2020-04-24 43.34 40.71 42.64 42.46 3974000.0 41.81
2020-04-23 42.67 40.63 41.66 41.67 3646900.0 41.03
2020-04-22 39.51 37.1 38.56 39.38 3213700.0 38.78
2020-04-21 37.18 33.74 34.13 36.37 4213300.0 35.81
2020-04-20 37.42 33.69 33.96 35.93 4413000.0 35.38
2020-04-17 37.54 32.62 32.99 37.35 4443700.0 36.78
2020-04-16 34.89 32.41 34.86 32.54 4296500.0 32.04
2020-04-15 36.68 34.03 36.0 35.42 4694500.0 34.88
2020-04-14 39.56 38.05 39.42 38.6 3109200.0 38.01
2020-04-13 42.27 39.32 41.77 39.91 2542000.0 39.3
2020-04-09 43.8 38.55 41.32 40.38 5153200.0 39.76
2020-04-08 39.37 35.79 35.97 39.18 3078500.0 38.58
2020-04-07 38.99 34.99 37.87 35.14 3681700.0 34.6
2020-04-06 35.63 32.59 33.95 35.13 3551700.0 34.59
2020-04-03 37.42 31.05 36.96 33.52 5667900.0 33.01
2020-04-02 37.5 32.15 33.73 35.3 5309000.0 34.76
2020-04-01 32.53 30.58 32.19 31.98 3881000.0 31.49
2020-03-31 35.34 32.62 33.29 33.3 3576500.0 32.79
2020-03-30 33.19 29.83 32.76 31.93 7572400.0 31.44
2020-03-27 35.85 33.76 34.9 34.03 3161700.0 33.51
2020-03-26 37.62 34.51 34.82 36.68 4157300.0 36.12
2020-03-25 37.17 32.71 34.76 34.74 4065100.0 34.21
2020-03-24 34.9 30.38 31.23 34.52 4221600.0 33.99
2020-03-23 31.3 27.77 30.7 28.91 5406700.0 28.47
2020-03-20 32.82 29.59 32.03 30.69 5850500.0 30.22
2020-03-19 33.73 29.12 30.4 31.13 4651700.0 30.65
2020-03-18 30.43 26.06 28.39 30.14 8249800.0 29.68
2020-03-17 34.49 29.8 30.94 30.62 7519300.0 30.15
2020-03-16 33.71 30.47 31.0 31.05 7196200.0 30.58
2020-03-13 37.24 31.0 35.2 34.92 6294500.0 34.39
2020-03-12 35.24 32.19 33.7 32.84 8121200.0 32.09
2020-03-11 38.85 35.33 37.89 36.69 8035100.0 35.85
2020-03-10 39.88 32.49 36.71 39.68 9588000.0 38.78
2020-03-09 36.3 27.6 35.2 32.98 14243000.0 32.23
2020-03-06 53.46 48.34 52.36 49.72 10523800.0 48.59
2020-03-05 55.53 53.49 55.1 54.48 4912700.0 53.24
2020-03-04 59.05 55.97 59.05 57.0 3358700.0 55.7
2020-03-03 58.61 56.03 57.36 57.7 4212800.0 56.39
2020-03-02 57.43 54.67 56.88 57.19 4752100.0 55.89
2020-02-28 56.19 52.01 52.01 56.18 6072200.0 54.9
2020-02-27 57.25 51.88 53.88 55.02 5813400.0 53.77
2020-02-26 58.18 55.88 57.63 55.88 3338100.0 54.61
2020-02-25 60.52 56.6 60.39 57.39 3143900.0 56.08
2020-02-24 61.8 59.38 61.29 60.22 2693800.0 58.85
2020-02-21 64.7 63.1 63.9 64.42 1937200.0 62.95
2020-02-20 64.98 63.09 63.8 64.72 2546000.0 63.25
2020-02-19 63.99 61.55 61.85 63.57 3994100.0 62.12
2020-02-18 61.37 59.18 59.44 61.14 2558400.0 59.75