Hess Corporation (HES)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

150.16

-1.61

(-1.06%)

Al cierre: 04:00PM EST

150.01

-0.15

(-0.10%)

Fuera de horario:

07:38PM EST

Periodo de tiempo:

01 feb 2022 - 01 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	151.62	152.89	149.60	150.16	150.16	2,541,032
30 ene 2023	154.41	155.00	151.50	151.77	151.77	1,588,500
27 ene 2023	159.51	159.97	155.68	156.25	156.25	1,921,400
26 ene 2023	159.45	160.52	155.51	160.44	160.44	1,503,000
25 ene 2023	154.96	157.89	151.60	157.89	157.89	2,324,200
24 ene 2023	154.10	155.45	151.13	153.88	153.88	1,643,600
23 ene 2023	155.88	156.90	154.16	155.16	155.16	1,677,500
20 ene 2023	154.27	155.33	152.22	154.80	154.80	1,668,500
19 ene 2023	149.64	154.27	148.86	153.83	153.83	1,202,300
18 ene 2023	153.20	156.98	150.62	150.76	150.76	1,776,900
17 ene 2023	151.73	152.91	150.08	151.65	151.65	1,176,700
13 ene 2023	150.85	153.20	149.51	152.21	152.21	1,776,200
12 ene 2023	147.11	153.39	146.73	150.73	150.73	2,535,700
11 ene 2023	145.20	145.97	142.64	145.25	145.25	1,293,200
10 ene 2023	144.61	145.60	142.16	143.62	143.62	1,359,200
09 ene 2023	146.68	147.35	143.58	144.22	144.22	1,818,500
06 ene 2023	143.55	145.41	142.00	143.70	143.70	1,559,800
05 ene 2023	136.18	141.56	136.14	140.78	140.78	1,659,000
04 ene 2023	131.15	136.92	130.59	136.57	136.57	1,342,600
03 ene 2023	140.04	141.45	132.42	134.52	134.52	1,557,000
30 dic 2022	140.13	142.12	139.42	141.82	141.82	846,100
29 dic 2022	138.04	141.98	137.43	140.86	140.86	743,400
28 dic 2022	142.76	142.82	137.99	138.64	138.64	937,700
27 dic 2022	142.84	144.47	141.74	143.41	143.41	952,600
23 dic 2022	137.08	141.72	136.52	141.68	141.68	1,162,700
22 dic 2022	140.16	140.19	132.33	135.30	135.30	1,009,400
21 dic 2022	138.85	140.76	137.02	140.29	140.29	1,177,200
20 dic 2022	133.45	136.94	133.20	136.01	136.01	1,125,600
19 dic 2022	134.67	135.94	132.66	133.63	133.63	1,103,000
16 dic 2022	131.51	133.90	130.26	133.01	133.01	3,025,500
16 dic 2022	0.375 Dividendo
15 dic 2022	134.43	135.52	132.82	134.67	134.29	1,478,700
14 dic 2022	138.34	139.34	134.16	136.16	135.78	1,300,500
13 dic 2022	137.78	139.44	136.07	137.17	136.79	1,621,700
12 dic 2022	130.44	134.57	130.19	134.16	133.79	1,387,500
09 dic 2022	133.74	134.68	129.01	129.32	128.96	2,069,600
08 dic 2022	138.49	138.83	132.66	133.44	133.07	2,136,500
07 dic 2022	135.90	136.72	133.63	134.77	134.39	1,525,200
06 dic 2022	139.41	141.49	134.42	135.61	135.23	1,756,800
05 dic 2022	146.31	147.53	140.09	140.59	140.20	2,396,900
02 dic 2022	142.78	144.59	142.00	144.02	143.62	1,632,300
01 dic 2022	145.73	147.12	143.25	143.37	142.97	1,459,300
30 nov 2022	144.72	145.45	141.04	143.91	143.51	2,801,100
29 nov 2022	141.02	142.99	140.19	141.98	141.58	1,679,900
28 nov 2022	139.96	142.73	138.73	139.52	139.13	2,391,600
25 nov 2022	145.49	146.20	144.09	144.76	144.36	643,000
23 nov 2022	145.78	147.48	141.57	144.90	144.50	1,594,100
22 nov 2022	144.04	149.17	142.84	148.11	147.70	2,115,000
21 nov 2022	139.73	141.65	134.40	140.92	140.53	2,617,900
18 nov 2022	142.54	144.63	139.39	143.99	143.59	2,114,800
17 nov 2022	144.61	146.87	143.56	146.67	146.26	1,582,500
16 nov 2022	147.64	149.39	145.37	146.70	146.29	1,686,600
15 nov 2022	146.87	149.83	145.56	149.44	149.02	1,866,100
14 nov 2022	144.70	147.91	144.15	145.51	145.10	1,659,400
11 nov 2022	143.05	146.54	141.53	145.58	145.17	2,308,300
10 nov 2022	140.73	140.99	137.51	139.84	139.45	2,513,200
09 nov 2022	145.23	145.70	137.24	137.71	137.33	2,204,100
08 nov 2022	147.60	149.42	145.63	148.29	147.88	1,559,400
07 nov 2022	147.02	148.76	145.76	148.74	148.33	1,943,100
04 nov 2022	145.08	146.96	142.07	146.53	146.12	2,869,600
03 nov 2022	138.95	144.67	138.44	142.10	141.70	3,150,200
02 nov 2022	142.00	143.81	139.22	140.40	140.01	2,158,100
01 nov 2022	144.09	144.99	142.29	143.30	142.90	2,338,500
31 oct 2022	139.01	143.45	138.91	141.08	140.69	1,837,200
28 oct 2022	143.42	144.09	137.16	140.47	140.08	2,600,200
27 oct 2022	144.14	147.52	140.86	141.75	141.36	3,137,400
26 oct 2022	138.83	145.31	134.28	142.29	141.89	3,462,900
25 oct 2022	136.25	137.99	133.92	135.75	135.37	2,185,300
24 oct 2022	135.80	138.00	134.58	136.26	135.88	1,714,300
21 oct 2022	130.42	135.72	130.06	135.58	135.20	2,251,700
20 oct 2022	130.25	133.31	129.07	130.15	129.79	2,180,100
19 oct 2022	125.92	130.37	125.57	129.00	128.64	1,988,100
18 oct 2022	126.23	128.40	123.75	125.86	125.51	1,164,100
17 oct 2022	124.81	127.35	124.51	124.91	124.56	1,685,200
14 oct 2022	127.61	129.67	122.45	122.59	122.25	1,518,600
13 oct 2022	123.67	130.41	122.92	129.10	128.74	2,192,600
12 oct 2022	122.84	126.39	121.86	125.65	125.30	1,312,900
11 oct 2022	124.21	126.78	123.09	124.16	123.81	1,786,000
10 oct 2022	128.45	130.79	125.50	126.78	126.43	1,848,700
07 oct 2022	130.40	131.83	127.51	128.20	127.84	3,077,400
06 oct 2022	125.53	130.77	125.53	130.38	130.02	3,010,100
05 oct 2022	124.33	128.30	122.27	126.91	126.56	2,287,400
04 oct 2022	119.24	124.21	118.84	124.09	123.74	2,543,300
03 oct 2022	113.40	117.54	113.40	116.80	116.47	2,409,300
30 sept 2022	107.99	110.21	106.66	108.99	108.69	2,466,300
29 sept 2022	107.40	109.93	105.30	109.14	108.84	2,661,600
28 sept 2022	102.00	108.32	101.62	108.30	108.00	2,301,400
27 sept 2022	103.13	103.62	100.49	101.09	100.81	1,983,000
26 sept 2022	103.74	104.70	100.34	100.74	100.46	2,317,800
23 sept 2022	109.06	109.52	102.75	104.60	104.31	2,945,300
22 sept 2022	119.04	119.92	114.32	114.40	114.08	1,956,800
21 sept 2022	122.01	122.60	116.85	116.92	116.59	1,333,500
20 sept 2022	119.49	120.01	117.40	119.31	118.98	1,910,000
19 sept 2022	117.71	121.26	117.00	120.27	119.94	2,209,100
16 sept 2022	123.21	123.74	119.33	121.64	121.30	4,050,800
16 sept 2022	0.375 Dividendo
15 sept 2022	125.20	126.30	122.38	124.95	124.23	2,471,000
14 sept 2022	125.53	130.27	124.74	128.09	127.35	2,677,800
13 sept 2022	125.45	128.25	123.12	123.70	122.99	1,788,800
12 sept 2022	124.59	127.84	123.87	126.92	126.19	2,046,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,076.75-13.25(-0.32%)

F Dow Jones34,028.00-128.00(-0.37%)

F Nasdaq12,128.50-23.50(-0.19%)

RTY=F1,933.40-6.00(-0.31%)

Petróleo79.68+0.81(+1.03%)

Oro1,941.30-4.00(-0.21%)

Hess Corporation (HES)

F S&P 500
4,076.75
-13.25(-0.32%)

F Dow Jones
34,028.00
-128.00(-0.37%)

F Nasdaq
12,128.50
-23.50(-0.19%)

RTY=F
1,933.40
-6.00(-0.31%)

Petróleo
79.68
+0.81(+1.03%)

Oro
1,941.30
-4.00(-0.21%)