Hess - 40 Year Stock Price History | HES
Historical daily share price chart and data for Hess since 1983 adjusted for splits and dividends. The latest closing stock price for Hess as of December 01, 2023 is 141.07.
- The all-time high Hess stock closing price was 166.08 on October 19, 2023.
- The Hess 52-week high stock price is 167.75, which is 18.9% above the current share price.
- The Hess 52-week low stock price is 113.82, which is 19.3% below the current share price.
- The average Hess stock price for the last 52 weeks is 142.98.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Hess Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2023 |
142.8613 |
133.2677 |
166.0800 |
116.1032 |
141.0700 |
0.41% |
| 2022 |
112.3090 |
75.0950 |
147.6326 |
75.0950 |
140.4998 |
94.07% |
| 2021 |
72.7712 |
50.9508 |
88.0494 |
50.9508 |
72.3959 |
42.12% |
| 2020 |
45.9151 |
63.8961 |
66.9342 |
27.4728 |
50.9412 |
-19.19% |
| 2019 |
57.2413 |
39.1991 |
68.4147 |
39.1991 |
63.0374 |
67.72% |
| 2018 |
53.2898 |
43.6163 |
68.8819 |
33.8074 |
37.5844 |
-13.14% |
| 2017 |
42.0444 |
55.9946 |
55.9946 |
34.3175 |
43.2699 |
-22.07% |
| 2016 |
46.4836 |
42.1534 |
57.8319 |
30.0796 |
55.5222 |
30.90% |
| 2015 |
55.3584 |
63.7908 |
67.4345 |
41.5060 |
42.4159 |
-33.22% |
| 2014 |
74.3423 |
68.9582 |
86.4336 |
56.3138 |
63.5154 |
-9.98% |
| 2013 |
61.3412 |
45.2358 |
71.2319 |
45.2358 |
70.5564 |
58.18% |
| 2012 |
44.1769 |
48.8128 |
56.0009 |
33.5218 |
44.6042 |
-6.05% |
| 2011 |
58.2154 |
64.3167 |
72.3002 |
41.2644 |
47.4754 |
-25.34% |
| 2010 |
49.9517 |
52.1233 |
63.5856 |
41.0743 |
63.5856 |
27.35% |
| 2009 |
46.1515 |
46.9206 |
55.8582 |
39.0611 |
49.9281 |
13.57% |
| 2008 |
73.1920 |
80.6358 |
109.2432 |
31.4526 |
43.9619 |
-46.56% |
| 2007 |
50.3495 |
38.5713 |
85.1545 |
38.3444 |
82.2671 |
104.77% |
| 2006 |
38.2543 |
35.7823 |
45.2031 |
31.1431 |
40.1761 |
18.31% |
| 2005 |
29.2814 |
21.0282 |
37.2354 |
20.9355 |
33.9588 |
55.55% |
| 2004 |
19.5634 |
14.0101 |
24.5336 |
14.0101 |
21.8312 |
57.47% |
| 2003 |
12.4609 |
14.1747 |
14.5053 |
10.6050 |
13.8640 |
-0.95% |
| 2002 |
17.2328 |
15.4701 |
21.0463 |
12.5662 |
13.9967 |
-10.03% |
| 2001 |
17.9710 |
18.0981 |
22.0937 |
13.4087 |
15.5572 |
-13.00% |
| 2000 |
15.1553 |
13.2119 |
18.6170 |
11.6967 |
17.8827 |
29.99% |
| 1999 |
13.6667 |
12.1751 |
15.9420 |
10.5413 |
13.7573 |
15.27% |
| 1998 |
13.0526 |
12.7812 |
14.4192 |
11.3013 |
11.9352 |
-8.32% |
| 1997 |
13.2666 |
13.6669 |
15.1097 |
11.2068 |
13.0184 |
-4.14% |
| 1996 |
12.7008 |
12.4718 |
14.0392 |
11.2003 |
13.5801 |
10.43% |
| 1995 |
11.1639 |
10.2905 |
12.2978 |
10.0314 |
12.2978 |
17.54% |
| 1994 |
11.0040 |
10.4423 |
11.9597 |
10.0495 |
10.4624 |
2.41% |
| 1993 |
11.3257 |
10.3458 |
12.5631 |
9.6205 |
10.2159 |
-0.72% |
| 1992 |
10.0458 |
10.7315 |
11.2031 |
8.1965 |
10.2899 |
-1.83% |
| 1991 |
11.2957 |
10.0859 |
12.9699 |
9.3510 |
10.4822 |
3.64% |
| 1990 |
10.4537 |
10.4466 |
12.1191 |
9.3494 |
10.1142 |
-3.68% |
| 1989 |
8.3947 |
6.6320 |
11.1746 |
6.6320 |
10.5004 |
57.07% |
| 1988 |
5.9224 |
5.3520 |
6.8933 |
4.8843 |
6.6850 |
29.28% |
| 1987 |
6.5641 |
5.0122 |
8.5319 |
4.6734 |
5.1711 |
5.91% |
| 1986 |
4.5174 |
5.5776 |
5.8860 |
3.4703 |
4.8827 |
-12.84% |
| 1985 |
5.8103 |
5.0122 |
6.8625 |
4.7285 |
5.6023 |
11.77% |
| 1984 |
5.8394 |
5.7564 |
6.8111 |
4.7285 |
5.0122 |
-15.93% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - US Integrated |
$43.330B |
$11.570B |
|
Hess Corporation is a global integrated energy company. The company engages in exploration, production, development, transportation, purchase and sale of crude oil, natural gas liquids, and natural gas. It has gathering, compressing and processing operations of natural gas as well as fractionating natural gas liquids (NGLs). Additionally, Hess provides gathering, terminaling, loading and transporting operations for both crude oil and NGLs. The company also provides water handling services mainly in the Bakken and Three Forks Shale plays in North Dakota's Williston Basin area. Currently, the company has two operating segments, Exploration and Production (E&P) and Midstream.
|
