Algoservice Finance Blog: HES

raiting:[0%]  P/E Growth 
raiting:[71%]  Value 
raiting:[0%]  Momentum Strategy 
raiting:[19%]  Small Cap Growth 
raiting:[29%]  Contrarian 
raiting:[70%]  Price/Sales

Stock: HES
Date	Open	High	Low	Close	Volume
2012-01-26	58.13	58.33	54.76	54.99	9590200
2012-01-25	59.68	60.66	57.16	57.31	11204500
2012-01-24	61.00	61.00	59.65	60.32	4396900
2012-01-23	61.22	62.06	61.07	61.65	3121000
2012-01-20	61.10	61.35	60.44	61.27	3694700
2012-01-19	59.97	61.48	59.56	61.19	5959700
2012-01-18	58.13	59.72	57.67	59.67	5571000
2012-01-17	57.56	58.21	57.04	57.39	3801300
2012-01-13	56.51	56.96	56.09	56.55	3715800
2012-01-12	58.00	58.56	56.99	57.01	4896000
2012-01-11	58.19	58.38	57.67	57.94	3301100
2012-01-10	58.12	58.92	58.12	58.56	4307500
2012-01-09	56.45	57.26	56.34	56.90	3542200
2012-01-06	57.57	57.59	55.94	56.42	4984300
2012-01-05	58.45	58.66	57.37	57.60	6649600
2012-01-04	58.25	59.08	57.81	59.00	4913900
2012-01-03	58.72	59.11	58.05	58.40	4572400
2011-12-30	56.52	57.22	56.49	56.80	1902700
2011-12-29	56.01	56.62	55.84	56.47	1640000
2011-12-28	57.11	57.45	55.81	55.95	1672400
2011-12-27	57.05	57.59	57.03	57.17	1601700
2011-12-23	56.77	56.96	56.23	56.96	1464400
2011-12-22	56.11	56.87	56.05	56.65	2231500
2011-12-21	55.49	56.16	54.95	55.82	2428500
2011-12-20	54.43	55.75	54.28	55.50	3004400
2011-12-19	54.30	54.32	52.91	53.08	3092000
2011-12-16	55.12	55.24	53.66	54.31	3732900
2011-12-15	54.82	55.20	54.05	54.69	3635900
2011-12-14	55.69	55.80	53.60	53.82	4014600
2011-12-13	57.28	58.49	55.87	56.27	4207800
2011-12-12	57.42	57.44	55.37	56.35	3377000
2011-12-09	57.75	58.76	57.68	58.47	3065900
2011-12-08	59.38	59.46	57.15	57.43	3229200
2011-12-07	60.00	60.31	58.53	59.81	2970700
2011-12-06	60.69	60.99	59.84	60.42	3028100
2011-12-05	61.14	61.84	60.24	60.76	3043700
2011-12-02	60.36	60.69	59.56	59.65	2760000
2011-12-01	59.93	61.13	59.32	59.49	3244100
2011-11-30	59.44	61.13	58.96	60.22	4867200
2011-11-29	56.74	58.43	56.54	57.39	3351600
2011-11-28	56.55	57.42	56.15	56.74	3364200
2011-11-25	54.69	55.68	54.33	54.33	1498400
2011-11-23	57.03	57.20	54.66	55.01	4585200
2011-11-22	58.20	59.48	57.84	58.03	3918600
2011-11-21	58.48	58.87	57.50	58.47	2918100
2011-11-18	61.00	61.71	59.50	59.73	3950100
2011-11-17	62.50	63.10	60.00	60.37	4676200
2011-11-16	62.52	64.49	62.26	62.53	3693600
2011-11-15	63.66	64.16	62.90	63.40	2581500
2011-11-14	64.23	64.96	63.25	64.12	2114900
2011-11-11	65.03	66.31	64.76	65.09	3559300
2011-11-10	62.73	64.39	61.81	63.85	4450000
2011-11-09	62.19	63.13	61.28	61.39	3995800
2011-11-08	64.00	64.99	62.97	64.76	2759800
2011-11-07	63.62	64.54	61.88	63.39	2792500
2011-11-04	62.68	63.90	62.22	63.44	3322200
2011-11-03	61.15	63.14	60.31	62.91	4124000
2011-11-02	60.46	61.18	59.53	60.45	3234000
2011-11-01	59.37	60.22	58.44	58.94	5809000
2011-10-31	64.82	65.66	62.08	62.56	6279800
2011-10-28	64.31	65.90	63.68	65.66	5334700
2011-10-27	63.60	66.49	62.48	64.58	10631500
2011-10-26	56.58	60.59	56.30	60.38	7645100
2011-10-25	60.86	60.96	58.69	58.78	3993600
2011-10-24	60.21	61.32	59.97	61.00	3778100
2011-10-21	59.88	60.84	58.78	59.80	3793800
2011-10-20	58.85	59.25	56.62	58.81	4013700
2011-10-19	58.18	60.05	57.90	58.92	4638600
2011-10-18	56.66	58.84	55.13	58.21	6915300
2011-10-17	57.05	58.22	56.65	56.82	4374100
2011-10-14	56.49	57.55	56.37	57.47	3302400
2011-10-13	55.52	55.70	54.00	55.09	3344500
2011-10-12	56.35	57.26	55.70	56.10	3126100
2011-10-11	55.36	56.67	54.98	55.61	3311400
2011-10-10	54.71	56.39	54.71	56.09	2816300
2011-10-07	55.09	55.22	52.46	53.20	3752200
2011-10-06	53.65	55.04	52.59	54.69	3553400
2011-10-05	52.22	53.58	51.40	53.46	4612200
2011-10-04	48.50	52.04	46.66	51.95	6300000
2011-10-03	52.36	52.45	49.31	49.46	6059100
2011-09-30	54.23	54.76	52.43	52.46	4169900
2011-09-29	56.59	56.67	54.13	55.54	4374900
2011-09-28	57.15	58.29	54.72	54.76	4936900
2011-09-27	55.78	58.40	55.20	56.87	6542900
2011-09-26	52.02	54.17	50.42	54.09	5592800
2011-09-23	51.20	52.32	50.93	51.48	4490000
2011-09-22	54.07	54.22	50.76	51.77	8615400
2011-09-21	59.67	60.00	56.43	56.49	4431100
2011-09-20	60.97	61.64	59.61	59.76	3000000
2011-09-19	59.90	61.23	59.00	60.76	3797900
2011-09-16	61.47	62.33	60.65	61.61	4374100
2011-09-15	61.34	61.84	60.62	61.25	3186300
2011-09-14	60.16	61.38	58.76	60.40	4544700
2011-09-13	58.20	60.08	57.29	59.66	6557500
2011-09-12	56.64	58.01	56.12	57.99	6636100
2011-09-09	58.94	59.76	56.86	57.74	5478300
2011-09-08	59.07	61.75	58.60	59.84	5914000
2011-09-07	58.01	59.27	57.66	59.26	2762700
2011-09-06	55.85	56.82	55.36	56.73	4683100
2011-09-02	57.91	58.57	57.32	58.01	5784200
2011-09-01	59.51	60.56	58.50	59.82	7403600
2011-08-31	58.72	59.99	58.37	59.34	4626500
2011-08-30	57.30	58.59	56.61	58.22	5150900
2011-08-29	56.71	58.63	56.60	58.59	3485800
2011-08-26	54.02	56.00	53.48	55.70	3506500
2011-08-25	56.60	56.82	54.30	54.60	3432200
2011-08-24	54.99	56.27	54.48	56.20	3250300
2011-08-23	54.25	55.43	53.30	55.38	5720500
2011-08-22	56.04	56.25	53.74	53.91	4621500
2011-08-19	54.43	56.59	54.00	54.29	4969900
2011-08-18	57.07	57.07	54.50	55.60	6200400
2011-08-17	60.02	60.92	59.09	59.55	3275700
2011-08-16	59.53	60.61	58.62	59.20	5141200
2011-08-15	57.19	60.24	57.16	60.21	4719800
2011-08-12	57.48	57.80	56.25	57.04	5506100
2011-08-11	54.50	57.80	53.73	56.72	12625700
2011-08-10	54.92	55.91	53.84	54.05	9236700
2011-08-09	54.83	56.19	52.63	56.02	7126200
2011-08-08	57.56	58.25	53.13	53.55	7848200
2011-08-05	62.30	62.88	57.61	59.86	8362200
2011-08-04	64.17	64.17	60.86	61.30	6842400
2011-08-03	66.00	66.33	63.67	65.14	5832600
2011-08-02	67.98	68.91	65.94	66.02	4855200
2011-08-01	70.02	70.03	67.70	68.44	3553400
2011-07-29	68.95	69.59	68.37	68.56	5136000
2011-07-28	69.16	71.63	69.03	70.45	5650000
2011-07-27	70.70	72.22	69.82	70.28	8590200
2011-07-26	74.32	74.73	72.93	73.09	3217300
2011-07-25	73.25	74.87	73.04	74.15	2280200
2011-07-22	74.29	74.66	73.67	74.37	2037800
2011-07-21	73.09	74.37	73.05	74.14	2457800
2011-07-20	74.55	74.56	72.75	72.81	2629800
2011-07-19	73.20	74.75	73.15	74.12	3057000
2011-07-18	72.19	72.98	71.80	72.49	3549400
2011-07-15	70.12	72.99	70.03	72.93	6074500
2011-07-14	71.50	71.64	69.56	69.64	5612300
2011-07-13	71.90	72.54	69.48	70.79	8420600
2011-07-12	71.70	72.41	70.92	71.38	3628700
2011-07-11	73.42	73.61	71.70	72.02	3036200
2011-07-08	73.77	74.71	73.60	74.68	2947200
2011-07-07	75.87	76.45	75.33	75.65	2764600
2011-07-06	75.37	75.40	73.89	74.41	3303800
2011-07-05	75.30	77.12	75.22	75.78	2909600
2011-07-01	74.77	75.59	73.63	75.42	3594100
2011-06-30	74.03	75.15	73.54	74.76	4905300
2011-06-29	71.69	73.34	71.33	72.98	4075200
2011-06-28	69.71	71.56	69.71	71.47	2984700
2011-06-27	68.78	69.55	68.37	69.19	2780600
2011-06-24	69.65	70.15	68.94	69.04	3017500
2011-06-23	69.97	69.97	68.31	69.58	4669400
2011-06-22	70.94	72.88	70.53	71.42	3491900
2011-06-21	69.47	72.05	69.14	71.53	4018800
2011-06-20	68.65	69.26	67.65	68.73	5186900
2011-06-17	71.16	71.40	69.02	69.28	5475700
2011-06-16	71.31	71.56	69.40	70.31	4769200
2011-06-15	72.20	72.57	70.27	70.98	4922100
2011-06-14	72.56	73.84	72.36	73.36	2398100
2011-06-13	71.61	73.46	70.69	71.61	3189200
2011-06-10	74.41	74.41	72.75	72.85	3531100
2011-06-09	74.24	75.58	73.97	75.11	2695700
2011-06-08	74.52	75.93	73.50	73.77	4143900
2011-06-07	75.90	76.45	74.41	74.53	4167200
2011-06-06	76.83	77.14	74.14	74.38	3259500
2011-06-03	75.56	78.10	75.31	76.97	2507400
2011-06-02	76.58	77.64	75.50	76.70	3118900
2011-06-01	78.78	79.08	76.05	76.30	3828300
2011-05-31	79.68	80.05	78.12	79.03	2687900
2011-05-27	78.79	79.50	78.17	78.60	1990100
2011-05-26	77.90	78.75	77.50	78.40	2569000
2011-05-25	78.24	78.49	76.95	78.24	3119900
2011-05-24	77.09	78.44	76.99	77.44	2914200
2011-05-23	76.25	76.80	75.76	76.20	3082800
2011-05-20	77.64	78.59	77.09	77.92	4067300
2011-05-19	78.03	78.47	77.00	78.08	3748300
2011-05-18	75.68	77.96	75.29	77.19	3852600
2011-05-17	74.28	75.59	73.80	75.46	3684100
2011-05-16	75.36	76.60	74.35	74.59	3625400
2011-05-13	77.16	77.33	75.46	75.78	3260400
2011-05-12	76.53	77.34	75.21	76.38	4318700
2011-05-11	79.15	79.15	76.75	77.07	3870700
2011-05-10	79.80	80.13	78.45	79.67	4295800
2011-05-09	78.29	80.29	78.00	79.95	3865000
2011-05-06	78.58	79.95	76.36	77.47	6059300
2011-05-05	76.62	78.56	75.55	76.52	6960900
2011-05-04	79.65	79.72	76.68	77.43	8071400
2011-05-03	82.90	83.04	79.57	79.83	5327500
2011-05-02	86.19	86.19	83.02	83.56	4505700
2011-04-29	83.94	86.45	83.93	85.96	3772600
2011-04-28	84.04	84.78	83.00	83.94	3340400
2011-04-27	84.15	84.80	82.28	82.74	6679000
2011-04-26	80.16	80.92	79.60	80.67	2400000
2011-04-25	80.73	80.89	79.63	80.00	1582700
2011-04-21	80.49	81.10	79.65	80.68	2112200
2011-04-20	80.29	80.65	79.83	80.55	2267200
2011-04-19	77.21	78.71	76.74	78.56	2422900
2011-04-18	77.44	77.85	76.61	77.21	2955500
2011-04-15	79.39	79.64	78.51	78.88	4377400

Donnerstag, 26. Januar 2012

HES