Get the Stockscreener App
146.76
0.31%
0.46
Overview
News
Price History
Option Chain
Financials
Why HES Down?
Discussions
Forecast
Stock Split
Dividend History
Hess Corporation Stock (HES) Price History
The historical daily chart and data for Hess Corporation stock (HES), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $146.76.
- Hess Corporation all-time high stock price is $167.75, occurred on October 19, 2023.
- The lowest Hess Corporation stock price recorded was $26.06 on March 18, 2020. Since then, Hess Corporation's stock price has risen over 463.16% to $146.76 now.
- The 52-week high stock price for HES is $163.98, representing a 11.73% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for HES is $123.79, indicating a -15.65% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Hess Corporation (HES) stock in the beginning of 2023 was $76.80. The stock closed the year at $141.82, a gain of over 84.66% for the year.
The table below shows more information about HES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $150.3 | $146.0 | $4.34 | 2,439,382.0 | +0.31% |
| Nov 26, 2024 | $147.3 | $145.8 | $1.46 | 1,402,979.0 | +0.63% |
| Nov 25, 2024 | $149.4 | $144.9 | $4.48 | 2,398,449.0 | -2.20% |
| Nov 22, 2024 | $148.8 | $147.2 | $1.50 | 1,330,635.0 | +0.45% |
| Nov 21, 2024 | $149.4 | $147.3 | $2.08 | 1,482,905.0 | +0.35% |
| Nov 20, 2024 | $147.7 | $145.9 | $1.74 | 1,007,375.0 | +0.85% |
| Nov 19, 2024 | $146.8 | $144.8 | $1.96 | 1,094,642.0 | -0.44% |
| Nov 18, 2024 | $147.7 | $145.3 | $2.39 | 1,337,370.0 | +0.85% |
| Nov 15, 2024 | $146.1 | $144.2 | $1.88 | 1,758,749.0 | +0.40% |
| Nov 14, 2024 | $145.3 | $143.3 | $2.04 | 1,308,820.0 | +1.58% |
| Nov 13, 2024 | $143.7 | $139.7 | $4.03 | 1,675,081.0 | +1.43% |
| Nov 12, 2024 | $142.8 | $140.6 | $2.22 | 1,521,867.0 | -0.85% |
| Nov 11, 2024 | $143.3 | $141.5 | $1.72 | 1,060,936.0 | -0.13% |
| Nov 08, 2024 | $142.8 | $140.8 | $2.05 | 1,317,296.0 | -0.40% |
| Nov 07, 2024 | $143.2 | $140.9 | $2.30 | 1,810,514.0 | +0.13% |
| Nov 06, 2024 | $144.6 | $142.0 | $2.59 | 3,521,571.0 | +2.31% |
| Nov 05, 2024 | $140.4 | $137.9 | $2.51 | 1,032,651.0 | +0.45% |
| Nov 04, 2024 | $139.9 | $138.4 | $1.52 | 880,935.0 | +0.70% |
| Nov 01, 2024 | $141.7 | $136.5 | $5.15 | 2,494,489.0 | +2.43% |
| Oct 31, 2024 | $135.8 | $133.8 | $1.95 | 1,317,260.0 | +0.16% |
| Oct 30, 2024 | $136.4 | $134.0 | $2.38 | 1,448,824.0 | -0.24% |
| Oct 29, 2024 | $137.2 | $134.4 | $2.80 | 1,913,211.0 | -1.80% |
Hess Corporation Stock (HES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hess Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hess Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hess Corporation Stock (HES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $150.3 | $136.5 | $13.77 | 33,316,028.0 | +9.13% |
| Oct, 2024 | $142.9 | $133.8 | $9.14 | 30,843,062.0 | -0.97% |
| Sep, 2024 | $137.0 | $123.8 | $13.23 | 32,749,582.0 | -1.64% |
| Aug, 2024 | $149.8 | $130.3 | $19.40 | 35,473,246.0 | -10.01% |
| Jul, 2024 | $157.6 | $144.6 | $13.05 | 31,629,001.0 | +4.00% |
| Jun, 2024 | $153.8 | $142.0 | $11.81 | 35,830,100.0 | -4.27% |
| May, 2024 | $161.4 | $148.7 | $12.73 | 58,471,783.0 | -2.15% |
| Apr, 2024 | $164.0 | $149.6 | $14.36 | 38,581,577.0 | +3.18% |
| Mar, 2024 | $152.9 | $142.7 | $10.14 | 55,943,666.0 | +4.73% |
| Feb, 2024 | $150.9 | $139.8 | $11.13 | 59,276,292.0 | +3.71% |
| Jan, 2024 | $149.9 | $135.6 | $14.26 | 53,194,885.0 | -2.52% |
Hess Corporation Stock (HES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.6 | $131.6 | $17.99 | 76,288,362.0 | +2.56% |
| Nov, 2023 | $148.2 | $136.7 | $11.52 | 79,395,299.0 | -2.66% |
| Oct, 2023 | $167.8 | $141.6 | $26.11 | 85,989,693.0 | -5.62% |
| Sep, 2023 | $165.4 | $149.5 | $15.94 | 37,303,421.0 | -0.97% |
| Aug, 2023 | $158.1 | $147.4 | $10.71 | 31,393,419.0 | +1.83% |
| Jul, 2023 | $152.4 | $129.1 | $23.32 | 38,763,878.0 | +11.61% |
| Jun, 2023 | $139.0 | $126.3 | $12.78 | 34,981,000.0 | +7.33% |
| May, 2023 | $145.3 | $124.3 | $20.98 | 32,421,469.0 | -12.68% |
| Apr, 2023 | $150.2 | $138.8 | $11.37 | 29,200,098.0 | +9.61% |
| Mar, 2023 | $142.1 | $113.8 | $28.30 | 44,849,852.0 | -1.75% |
| Feb, 2023 | $149.6 | $133.1 | $16.48 | 34,688,590.0 | -10.30% |
| Jan, 2023 | $160.5 | $130.6 | $29.93 | 34,092,371.0 | +5.88% |
Hess Corporation Stock (HES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $147.5 | $129.0 | $18.52 | 30,849,175.0 | -1.45% |
| Nov, 2022 | $149.8 | $134.4 | $15.43 | 43,803,338.0 | +2.01% |
| Oct, 2022 | $147.5 | $113.4 | $34.12 | 46,195,125.0 | +29.44% |
| Sep, 2022 | $130.3 | $100.3 | $29.93 | 45,548,883.0 | -9.76% |
| Aug, 2022 | $129.1 | $98.27 | $30.81 | 31,965,591.0 | +7.39% |
| Jul, 2022 | $113.6 | $90.34 | $23.27 | 38,019,294.0 | +6.16% |
| Jun, 2022 | $131.4 | $98.11 | $33.33 | 60,357,996.0 | -13.92% |
| May, 2022 | $129.4 | $100.0 | $29.38 | 49,335,104.0 | +19.40% |
| Apr, 2022 | $117.1 | $98.77 | $18.29 | 40,909,338.0 | -3.71% |
| Mar, 2022 | $110.7 | $89.80 | $20.92 | 71,252,877.0 | +5.92% |
| Feb, 2022 | $101.7 | $89.09 | $12.56 | 57,168,779.0 | +9.50% |
| Jan, 2022 | $94.59 | $73.63 | $20.96 | 66,993,519.0 | +24.67% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):