Hess - 45 Year Stock Price History | HES

Historical daily share price chart and data for Hess since 1980 adjusted for splits and dividends. The latest closing stock price for Hess as of June 09, 2025 is 136.63.
  • The all-time high Hess stock closing price was 162.81 on October 19, 2023.
  • The Hess 52-week high stock price is 161.69, which is 18.3% above the current share price.
  • The Hess 52-week low stock price is 123.79, which is 9.4% below the current share price.
  • The average Hess stock price for the last 52 weeks is 140.39.
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
2025 140.7049 134.9630 161.2900 126.3200 136.6300 3.07%
2024 142.6022 142.3670 160.8780 124.9370 132.5610 -6.49%
2023 140.0083 130.6740 162.8130 113.8330 141.7570 2.90%
2022 110.1345 73.6521 144.7630 73.6521 137.7650 94.02%
2021 71.3823 49.9857 86.3698 49.9857 71.0049 42.08%
2020 45.0422 62.6513 65.6303 26.9513 49.9763 -19.14%
2019 56.1307 38.4382 67.0854 38.4382 61.8094 67.71%
2018 52.2589 42.7718 67.5516 33.1511 36.8548 -13.14%
2017 41.2260 54.9048 54.9048 33.6478 42.4321 -22.06%
2016 45.5785 41.3310 56.7072 29.4927 54.4416 30.91%
2015 54.2700 62.5389 66.1093 40.6961 41.5883 -33.21%
2014 72.8882 67.6080 84.7450 55.2087 62.2690 -9.98%
2013 60.1392 44.3487 69.8353 44.3487 69.1748 58.19%
2012 43.3090 47.8532 54.9001 32.8634 43.7294 -6.04%
2011 57.0697 63.0532 70.8799 40.4536 46.5422 -25.34%
2010 48.9682 51.0963 62.3365 40.2648 62.3365 27.36%
2009 45.2421 45.9924 54.7565 38.2897 48.9444 13.58%
2008 71.7344 79.0295 107.0670 30.8272 43.0923 -46.55%
2007 49.3443 37.7988 83.4582 37.5764 80.6283 104.79%
2006 37.4903 35.0676 44.3007 30.5194 39.3714 18.30%
2005 28.6924 20.6036 36.4888 20.5127 33.2805 55.59%
2004 19.1669 13.7261 24.0363 13.7261 21.3904 57.48%
2003 12.2114 13.8868 14.2106 10.3895 13.5831 -0.94%
2002 16.9144 15.2161 20.6992 12.3108 13.7124 -10.39%
2001 17.5189 17.5895 21.4724 13.1889 15.3017 -11.97%
2000 14.7315 12.8424 18.0951 11.3696 17.3814 29.98%
1999 13.2834 11.8336 15.4957 10.2450 13.3725 15.28%
1998 12.6872 12.4232 14.0155 10.9837 11.6003 -8.33%
1997 12.8965 13.2865 14.6732 10.8936 12.6539 -4.14%
1996 12.3448 12.1248 13.6490 10.8605 13.2009 10.42%
1995 10.7901 9.8182 11.9556 9.5721 11.9556 19.77%
1994 10.4999 9.9632 11.4116 9.5889 9.9823 2.41%
1993 10.8070 9.8723 11.9878 9.1802 9.7472 -0.73%
1992 9.5854 10.2397 10.6900 7.8213 9.8188 -1.84%
1991 10.7792 9.6248 12.3760 8.9224 10.0028 3.65%
1990 9.9757 9.9694 11.5656 8.9218 9.6507 -3.69%
1989 8.0102 6.3281 10.6632 6.3281 10.0208 57.10%
1988 5.6496 5.1036 6.5747 4.6576 6.3787 29.38%
1987 6.2468 4.7585 8.1343 4.4545 4.9302 6.33%
1986 4.2895 5.2953 5.5882 3.2943 4.6365 -12.84%
1985 5.3959 4.5747 6.3268 4.3167 5.3197 16.29%
1984 5.2085 5.0555 6.0372 4.2299 4.5747 -12.63%
1983 4.8950 4.5360 6.1349 3.5938 5.2361 19.47%
1982 3.8025 4.2950 5.6974 2.6953 4.3826 3.62%
1981 5.4577 7.4943 7.7135 3.9882 4.2293 -44.38%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Integrated $42.261B $13.018B
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 $111.297B 11.24
Occidental Petroleum (OXY) United States $42.554B 11.69
DT Midstream (DTM) United States $10.742B 27.25
Antero Midstream (AM) United States $8.818B 21.15
National Fuel Gas (NFG) United States $7.425B 14.15
LandBridge LLC (LB) United States $5.340B 0.00
Cactus (WHD) United States $3.646B 15.02
Tidewater (TDW) United States $2.252B 13.63
Sable Offshore (SOC) United States $2.172B 0.00
Atlas Energy Solutions (AESI) United States $1.664B 27.47
Calumet (CLMT) United States $1.135B 0.00
SandRidge Energy (SD) United States $0.393B 9.83
Berry (BRY) United States $0.210B 4.17
Prairie Operating (PROP) United States $0.175B 0.00
Epsilon Energy (EPSN) United States $0.173B 28.04
PHX Minerals (PHX) United States $0.164B 22.74
PermRock Royalty Trust (PRT) United States $0.048B 8.71