Hess - 36 Year Stock Price History | HES

Historical daily share price chart and data for Hess since 1983 adjusted for splits. The latest closing stock price for Hess as of April 24, 2019 is 65.85.
  • The all-time high Hess stock price is 117.72, which is 78.8% above the current share price.
  • The Hess 52-week high stock price is 74.23, which is 12.7% above the current share price.
  • The Hess 52-week low stock price is 36.43, which is 44.7% below the current share price.
  • The average Hess stock price for the last 52 weeks is 59.78.
Hess Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 56.9774 42.2400 67.8800 42.2400 65.8500 62.59%
2018 57.4238 46.9999 74.2254 36.4300 40.5000 -13.14%
2017 45.3060 60.3385 60.3385 36.9798 46.6266 -22.07%
2016 50.0896 45.4235 62.3183 32.4131 59.8294 30.90%
2015 59.6529 68.7394 72.6658 44.7259 45.7064 -33.22%
2014 80.1194 74.3078 93.1387 60.6824 68.4427 -9.98%
2013 66.0998 48.7451 76.7578 48.7451 76.0299 58.18%
2012 47.6040 52.5995 60.3453 36.1223 48.0644 -6.05%
2011 62.7315 69.3061 77.9089 44.4656 51.1584 -25.34%
2010 53.8268 56.1668 68.5183 44.2607 68.5183 27.35%
2009 49.7318 50.5605 60.1915 42.0913 53.8013 13.57%
2008 78.8699 86.8912 117.7179 33.8925 47.3723 -46.56%
2007 54.2555 41.5635 91.7605 41.3190 88.6491 104.77%
2006 41.2219 38.5582 48.7098 33.5591 43.2928 18.31%
2005 31.5530 22.6595 40.1240 22.5596 36.5932 55.55%
2004 21.0811 15.0969 26.4369 15.0969 23.5248 57.47%
2003 13.4294 15.2743 15.6305 11.4277 14.9395 -0.95%
2002 18.5697 16.6702 22.6790 13.5411 15.0826 -10.03%
2001 19.3652 19.5021 23.8076 14.4489 16.7641 -13.00%
2000 16.3310 14.2368 20.0613 12.6041 19.2700 29.99%
1999 14.7269 13.1196 17.1787 11.3591 14.8245 15.27%
1998 14.0652 13.7727 15.5378 12.1780 12.8611 -8.32%
1997 14.2958 14.7271 16.2818 12.0762 14.0283 -4.14%
1996 13.6861 13.4393 15.1283 12.0692 14.6335 10.43%
1995 12.0300 11.0888 13.2518 10.8096 13.2518 17.54%
1994 11.8576 11.2523 12.8875 10.8291 11.2741 2.41%
1993 12.2043 11.1484 13.5377 10.3669 11.0084 -0.72%
1992 10.8251 11.5640 12.0722 8.8323 11.0881 -1.83%
1991 12.1720 10.8683 13.9761 10.0764 11.2953 3.64%
1990 11.2646 11.2570 13.0592 10.0747 10.8988 -3.68%
1989 9.0459 7.1465 12.0415 7.1465 11.3150 57.07%
1988 6.3819 5.7672 7.4280 5.2632 7.2036 29.28%
1987 7.0733 5.4011 9.1937 5.0359 5.5723 5.91%
1986 4.8678 6.0103 6.3426 3.7395 5.2615 -12.84%
1985 6.2611 5.4011 7.3949 5.0953 6.0369 11.77%
1984 6.2924 6.2030 7.3395 5.0953 5.4011 -15.93%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Integrated $20.443B $6.466B
New York-based Hess Corporation, previously known as Amerada Hess Corporation, is a global exploration and production company that develops, produces, purchases, transports and sells crude oil and natural gas. The company's E&P activities are concentrated in Algeria, Australia, Azerbaijan, Brazil, Denmark, Egypt, Equatorial Guinea, Gabon, Ghana, Indonesia, Libya, Malaysia, Norway, Russia, Thailand, the United Kingdom and the United States. As of year-end 2014, Hess' proved reserves tally stood at 1.43 billion oil-equivalent barrels. In 2013, Hess sold its gas stations and exited the refining business to operate as a pure play E&P.
Stock Name Country Market Cap PE Ratio
ConocoPhillips (COP) United States $75.381B 14.64
Occidental Petroleum (OXY) United States $46.638B 12.45
Marathon Oil (MRO) United States $15.314B 25.94
Tesoro Logistics LP (ANDX) United States $8.282B 13.18
Equitrans Midstream (ETRN) United States $5.487B 0.00
Cactus (WHD) United States $2.932B 22.06
Antero Midstrm (AM) United States $2.514B 40.91
Keane (FRAC) United States $1.252B 12.85
Tidewater (TDW) United States $0.910B 0.00
SandRidge Energy (SD) United States $0.312B 15.59
Nuverra Environmental Solutions (NES) United States $0.137B 0.00
Epsilon Energy (EPSN) United States $0.122B 0.00
PermRock Royalty Trust (PRT) United States $0.106B 0.00
Transatlantic Petroleum (TAT) United States $0.045B 0.00
Tengasco (TGC) United States $0.011B 35.67