Get the Stockscreener App
158.86
0.19%
+0.30
After Hours:
158.86
Overview
News
Price History
Option Chain
Financials
Why HES Down?
Discussions
Forecast
Stock Split
Dividend History
Hess Corporation Stock (HES) Price History
The historical daily chart and data for Hess Corporation stock (HES), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $158.86.
- Hess Corporation all-time high stock price is $167.75, occurred on October 19, 2023.
- The lowest Hess Corporation stock price recorded was $26.06 on March 18, 2020. Since then, Hess Corporation's stock price has risen over 509.59% to $158.86 now.
- The 52-week high stock price for HES is $167.75, representing a 5.60% increase from the current share price, occurred on October 19, 2023.
- The 52-week low stock price for HES is $124.27, indicating a -21.77% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Hess Corporation (HES) stock in the beginning of 2023 was $76.80. The stock closed the year at $141.82, a gain of over 84.66% for the year.
The table below shows more information about HES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $158.9 | $154.9 | $4.05 | 6,016,863.0 | +0.19% |
| May 02, 2024 | $160.3 | $157.7 | $2.65 | 5,134,097.0 | +1.14% |
| May 01, 2024 | $158.9 | $154.9 | $4.09 | 3,858,155.0 | -0.46% |
| Apr 30, 2024 | $163.1 | $157.4 | $5.76 | 1,648,120.0 | -3.46% |
| Apr 29, 2024 | $164.0 | $161.6 | $2.40 | 1,661,691.0 | +0.37% |
| Apr 26, 2024 | $163.1 | $159.0 | $4.08 | 1,922,810.0 | +0.67% |
| Apr 25, 2024 | $162.0 | $158.4 | $3.56 | 2,398,864.0 | +1.46% |
| Apr 24, 2024 | $159.2 | $156.0 | $3.24 | 2,326,711.0 | +1.40% |
| Apr 23, 2024 | $157.5 | $155.1 | $2.40 | 1,537,913.0 | +0.45% |
| Apr 22, 2024 | $157.2 | $151.9 | $5.34 | 1,790,366.0 | +1.22% |
| Apr 19, 2024 | $154.7 | $152.2 | $2.53 | 2,527,903.0 | +1.69% |
| Apr 18, 2024 | $152.2 | $150.5 | $1.65 | 884,486.0 | +0.65% |
| Apr 17, 2024 | $152.3 | $150.0 | $2.29 | 1,263,041.0 | +0.36% |
| Apr 16, 2024 | $152.3 | $149.6 | $2.65 | 1,215,402.0 | -0.90% |
| Apr 15, 2024 | $155.4 | $151.4 | $3.97 | 1,716,166.0 | -1.04% |
| Apr 12, 2024 | $159.2 | $152.5 | $6.78 | 2,520,991.0 | -2.81% |
| Apr 11, 2024 | $158.5 | $154.9 | $3.57 | 1,088,046.0 | -0.22% |
| Apr 10, 2024 | $158.1 | $155.7 | $2.48 | 1,616,970.0 | +1.06% |
| Apr 09, 2024 | $157.1 | $154.8 | $2.27 | 1,468,861.0 | +0.35% |
| Apr 08, 2024 | $158.3 | $155.8 | $2.50 | 1,322,691.0 | -1.05% |
Hess Corporation Stock (HES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hess Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hess Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hess Corporation Stock (HES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $160.3 | $154.9 | $5.45 | 21,025,978.0 | +0.87% |
| Apr, 2024 | $164.0 | $149.6 | $14.36 | 38,581,577.0 | +3.18% |
| Mar, 2024 | $152.9 | $142.7 | $10.14 | 55,943,666.0 | +4.73% |
| Feb, 2024 | $150.9 | $139.8 | $11.13 | 59,276,292.0 | +3.71% |
| Jan, 2024 | $149.9 | $135.6 | $14.26 | 53,194,885.0 | -2.52% |
Hess Corporation Stock (HES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.6 | $131.6 | $17.99 | 76,288,362.0 | +2.56% |
| Nov, 2023 | $148.2 | $136.7 | $11.52 | 79,395,299.0 | -2.66% |
| Oct, 2023 | $167.8 | $141.6 | $26.11 | 85,989,693.0 | -5.62% |
| Sep, 2023 | $165.4 | $149.5 | $15.94 | 37,303,421.0 | -0.97% |
| Aug, 2023 | $158.1 | $147.4 | $10.71 | 31,393,419.0 | +1.83% |
| Jul, 2023 | $152.4 | $129.1 | $23.32 | 38,763,878.0 | +11.61% |
| Jun, 2023 | $139.0 | $126.3 | $12.78 | 34,981,000.0 | +7.33% |
| May, 2023 | $145.3 | $124.3 | $20.98 | 32,421,469.0 | -12.68% |
| Apr, 2023 | $150.2 | $138.8 | $11.37 | 29,200,098.0 | +9.61% |
| Mar, 2023 | $142.1 | $113.8 | $28.30 | 44,849,852.0 | -1.75% |
| Feb, 2023 | $149.6 | $133.1 | $16.48 | 34,688,590.0 | -10.30% |
| Jan, 2023 | $160.5 | $130.6 | $29.93 | 34,092,371.0 | +5.88% |
Hess Corporation Stock (HES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $147.5 | $129.0 | $18.52 | 30,849,175.0 | -1.45% |
| Nov, 2022 | $149.8 | $134.4 | $15.43 | 43,803,338.0 | +2.01% |
| Oct, 2022 | $147.5 | $113.4 | $34.12 | 46,195,125.0 | +29.44% |
| Sep, 2022 | $130.3 | $100.3 | $29.93 | 45,548,883.0 | -9.76% |
| Aug, 2022 | $129.1 | $98.27 | $30.81 | 31,965,591.0 | +7.39% |
| Jul, 2022 | $113.6 | $90.34 | $23.27 | 38,019,294.0 | +6.16% |
| Jun, 2022 | $131.4 | $98.11 | $33.33 | 60,357,996.0 | -13.92% |
| May, 2022 | $129.4 | $100.0 | $29.38 | 49,335,104.0 | +19.40% |
| Apr, 2022 | $117.1 | $98.77 | $18.29 | 40,909,338.0 | -3.71% |
| Mar, 2022 | $110.7 | $89.80 | $20.92 | 71,252,877.0 | +5.92% |
| Feb, 2022 | $101.7 | $89.09 | $12.56 | 57,168,779.0 | +9.50% |
| Jan, 2022 | $94.59 | $73.63 | $20.96 | 66,993,519.0 | +24.67% |
0.42%
1.96%
Cap:
|
Volume (24h):