Hess - 39 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 July 05, 2022 is 98.19.
  • The all-time high Hess stock closing price was 133.80 on May 20, 2008.
  • The Hess 52-week high stock price is 131.44, which is 33.9% above the current share price.
  • The Hess 52-week low stock price is 61.93, which is 36.9% below the current share price.
  • The average Hess stock price for the last 52 weeks is 90.59.
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
2022 103.9482 76.7900 129.6400 76.7900 98.1900 32.64%
2021 74.9590 52.8000 90.6600 52.8000 74.0300 40.23%
2020 48.1765 67.7200 70.9400 28.9100 52.7900 -20.98%
2019 61.2199 42.2400 72.8000 42.2400 66.8100 64.96%
2018 58.0005 47.8500 74.5900 36.4300 40.5000 -14.68%
2017 46.7539 62.8200 62.8200 38.0900 47.4700 -23.79%
2016 52.6788 48.1800 65.1400 34.3800 62.2900 28.49%
2015 63.9507 74.1400 78.0900 47.4400 48.4800 -34.33%
2014 87.0243 81.1200 101.1000 65.4500 73.8200 -11.06%
2013 72.5917 53.7100 84.0600 53.7100 83.0000 56.72%
2012 52.6924 58.4000 67.0000 39.9500 52.9600 -6.76%
2011 69.9269 77.4200 87.0300 49.4600 56.8000 -25.79%
2010 60.3439 63.1600 76.5400 49.6900 76.5400 26.51%
2009 56.1477 57.2500 68.0400 47.5000 60.5000 12.79%
2008 89.6031 98.8600 133.8000 38.4500 53.6400 -46.82%
2007 61.9188 47.5900 104.4000 47.3100 100.8600 103.47%
2006 47.4372 44.5433 56.0200 38.5000 49.5700 17.26%
2005 36.6378 26.4500 46.4600 26.3333 42.2733 53.95%
2004 24.8066 17.9100 30.9700 17.9100 27.4600 54.94%
2003 16.1487 18.5833 19.0167 13.8600 17.7233 -3.42%
2002 22.8765 20.7167 28.0700 16.5600 18.3500 -11.92%
2001 24.3200 24.6467 29.9667 18.0500 20.8333 -14.45%
2000 20.7493 18.1667 25.3533 16.0833 24.3533 28.74%
1999 18.8969 16.9167 21.9800 14.6467 18.9167 14.07%
1998 18.2545 17.9600 20.2100 15.7933 16.5833 -9.35%
1997 18.7578 19.4167 21.2933 15.8767 18.2933 -5.18%
1996 18.1578 17.9167 20.0000 16.0000 19.2933 9.21%
1995 16.1466 14.9600 17.6667 14.5000 17.6667 16.15%
1994 16.1144 15.3767 17.5000 14.6667 15.2100 1.11%
1993 16.7910 15.4167 18.6667 14.1667 15.0433 -1.89%
1992 15.0780 16.2100 16.7933 12.3333 15.3333 -3.16%
1991 17.1768 15.4167 19.7100 14.2933 15.8333 2.41%
1990 16.0900 16.1667 18.5833 14.3767 15.4600 -4.86%
1989 13.0883 10.4167 17.2933 10.4167 16.2500 54.76%
1988 9.4113 8.5833 11.0000 7.8333 10.5000 26.61%
1987 10.6260 8.1267 13.8333 7.5433 8.2933 4.76%
1986 7.3244 9.0433 9.5433 5.6267 7.9167 -12.84%
1985 9.4207 8.1267 11.1267 7.6667 9.0833 11.77%
1984 9.4679 9.3333 11.0433 7.6667 8.1267 -15.93%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Integrated $32.804B $7.583B
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.
Stock Name Country Market Cap PE Ratio
ConocoPhillips (COP) United States $117.678B 10.60
Occidental Petroleum (OXY) United States $56.644B 12.62
Marathon Oil (MRO) United States $15.958B 9.40
DT Midstream (DTM) United States $4.811B 14.54
Antero Midstream (AM) United States $4.426B 11.01
Cactus (WHD) United States $3.013B 44.22
Equitrans Midstream (ETRN) United States $2.800B 19.61
Tidewater (TDW) United States $0.877B 0.00
SandRidge Energy (SD) United States $0.585B 5.17
PHX Minerals (PHX) United States $0.107B 23.31
PermRock Royalty Trust (PRT) United States $0.000B 17.50