Hess - 35 Year Stock Price History | HES

Historical daily share price chart and data for Hess since 1983 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Hess as of November 13, 2018 is 55.96.
Hess Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 58.8903 47.4096 74.5900 41.7323 55.9600 18.98%
2017 45.7009 60.8645 60.8645 37.3021 47.0331 -22.07%
2016 50.5262 45.8195 62.8616 32.6956 60.3510 30.90%
2015 60.1729 69.3386 73.2993 45.1158 46.1048 -33.22%
2014 80.8179 74.9555 93.9507 61.2114 69.0394 -9.98%
2013 66.6760 49.1700 77.4269 49.1700 76.6927 58.18%
2012 48.0189 53.0580 60.8713 36.4371 48.4834 -6.05%
2011 63.2784 69.9103 78.5881 44.8532 51.6044 -25.34%
2010 54.2960 56.6564 69.1156 44.6465 69.1156 27.35%
2009 50.1653 51.0012 60.7162 42.4583 54.2703 13.57%
2008 79.5574 87.6487 118.7441 34.1880 47.7853 -46.56%
2007 54.7284 41.9259 92.5604 41.6792 89.4219 104.77%
2006 41.5812 38.8943 49.1344 33.8516 43.6702 18.31%
2005 31.8280 22.8571 40.4738 22.7562 36.9122 55.55%
2004 21.2648 15.2285 26.6673 15.2285 23.7299 57.47%
2003 13.5465 15.4075 15.7668 11.5273 15.0698 -0.95%
2002 18.7316 16.8155 22.8767 13.6591 15.2140 -10.03%
2001 19.5340 19.6721 24.0152 14.5748 16.9102 -13.00%
2000 16.4733 14.3609 20.2361 12.7140 19.4380 29.99%
1999 14.8553 13.2339 17.3284 11.4581 14.9538 15.27%
1998 14.1878 13.8928 15.6733 12.2842 12.9732 -8.32%
1997 14.4204 14.8555 16.4237 12.1814 14.1506 -4.14%
1996 13.8054 13.5565 15.2602 12.1744 14.7611 10.43%
1995 12.1349 11.1854 13.3673 10.9038 13.3673 17.54%
1994 11.9610 11.3504 12.9998 10.9235 11.3724 2.41%
1993 12.3107 11.2456 13.6557 10.4572 11.1044 -0.72%
1992 10.9195 11.6649 12.1775 8.9093 11.1848 -1.83%
1991 12.2781 10.9630 14.0979 10.1642 11.3938 3.64%
1990 11.3628 11.3551 13.1731 10.1626 10.9938 -3.68%
1989 9.1248 7.2088 12.1465 7.2088 11.4137 57.08%
1988 6.4375 5.8174 7.4928 5.3091 7.2664 29.27%
1987 7.1350 5.4481 9.2739 5.0798 5.6209 5.91%
1986 4.9103 6.0627 6.3979 3.7721 5.3073 -12.85%
1985 6.3156 5.4481 7.4593 5.1397 6.0895 11.77%
1984 6.3473 6.2571 7.4035 5.1397 5.4481 -15.93%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Integrated $16.578B $5.405B
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 $73.357B 16.51
Occidental Petroleum (OXY) United States $53.441B 16.85
Marathon Oil (MRO) United States $13.691B 25.73
Tesoro Logistics LP (ANDX) United States $8.006B 15.23
EQT GP Holdings, LP (EQGP) United States $4.978B 13.49
Cactus (WHD) United States $2.477B 0.08
Keane (FRAC) United States $1.214B 9.91
Tidewater (TDW) United States $0.630B 0.00
SandRidge Energy (SD) United States $0.364B 13.60
PermRock Royalty Trust (PRT) United States $0.152B 0.00
Nuverra Environmental Solutions (NES) United States $0.114B 0.00
Transatlantic Petroleum (TAT) United States $0.055B 0.00
Tengasco (TGC) United States $0.011B 0.00