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 September 07, 2022 is 117.96.
- The all-time high Hess stock closing price was 129.24 on June 08, 2022.
- The Hess 52-week high stock price is 131.44, which is 11.4% above the current share price.
- The Hess 52-week low stock price is 66.20, which is 43.9% below the current share price.
- The average Hess stock price for the last 52 weeks is 97.20.
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 |
105.0528 |
76.2487 |
129.2364 |
76.2487 |
117.9600 |
60.47% |
| 2021 |
73.8892 |
51.7336 |
89.4021 |
51.7336 |
73.5082 |
42.12% |
| 2020 |
46.6205 |
64.8777 |
67.9626 |
27.8949 |
51.7238 |
-19.19% |
| 2019 |
58.1207 |
39.8013 |
69.4658 |
39.8013 |
64.0059 |
67.72% |
| 2018 |
54.1085 |
44.2864 |
69.9401 |
34.3267 |
38.1618 |
-13.14% |
| 2017 |
42.6903 |
56.8549 |
56.8549 |
34.8448 |
43.9347 |
-22.07% |
| 2016 |
47.1977 |
42.8010 |
58.7204 |
30.5417 |
56.3752 |
30.90% |
| 2015 |
56.2089 |
64.7708 |
68.4705 |
42.1437 |
43.0676 |
-33.22% |
| 2014 |
75.4845 |
70.0177 |
87.7615 |
57.1790 |
64.4912 |
-9.98% |
| 2013 |
62.2836 |
45.9308 |
72.3263 |
45.9308 |
71.6404 |
58.18% |
| 2012 |
44.8556 |
49.5627 |
56.8613 |
34.0368 |
45.2894 |
-6.05% |
| 2011 |
59.1098 |
65.3048 |
73.4109 |
41.8984 |
48.2048 |
-25.34% |
| 2010 |
50.7191 |
52.9240 |
64.5625 |
41.7054 |
64.5625 |
27.35% |
| 2009 |
46.8606 |
47.6414 |
56.7164 |
39.6612 |
50.6951 |
13.57% |
| 2008 |
74.3164 |
81.8746 |
110.9216 |
31.9358 |
44.6373 |
-46.56% |
| 2007 |
51.1231 |
39.1639 |
86.4628 |
38.9335 |
83.5310 |
104.77% |
| 2006 |
38.8420 |
36.3321 |
45.8976 |
31.6216 |
40.7933 |
18.31% |
| 2005 |
29.7313 |
21.3513 |
37.8075 |
21.2571 |
34.4805 |
55.55% |
| 2004 |
19.8640 |
14.2253 |
24.9105 |
14.2253 |
22.1666 |
57.47% |
| 2003 |
12.6523 |
14.3925 |
14.7281 |
10.7679 |
14.0770 |
-0.95% |
| 2002 |
17.4976 |
15.7078 |
21.3696 |
12.7593 |
14.2118 |
-10.03% |
| 2001 |
18.2471 |
18.3762 |
22.4331 |
13.6147 |
15.7962 |
-13.00% |
| 2000 |
15.3881 |
13.4148 |
18.9030 |
11.8764 |
18.1575 |
29.99% |
| 1999 |
13.8766 |
12.3621 |
16.1869 |
10.7033 |
13.9687 |
15.27% |
| 1998 |
13.2531 |
12.9775 |
14.6408 |
11.4749 |
12.1185 |
-8.32% |
| 1997 |
13.4705 |
13.8768 |
15.3418 |
11.3790 |
13.2184 |
-4.14% |
| 1996 |
12.8959 |
12.6634 |
14.2549 |
11.3724 |
13.7887 |
10.43% |
| 1995 |
11.3354 |
10.4486 |
12.4867 |
10.1855 |
12.4867 |
17.54% |
| 1994 |
11.1730 |
10.6027 |
12.1434 |
10.2039 |
10.6232 |
2.41% |
| 1993 |
11.4997 |
10.5048 |
12.7561 |
9.7683 |
10.3728 |
-0.72% |
| 1992 |
10.2002 |
10.8964 |
11.3753 |
8.3224 |
10.4480 |
-1.83% |
| 1991 |
11.4692 |
10.2408 |
13.1692 |
9.4946 |
10.6432 |
3.64% |
| 1990 |
10.6143 |
10.6071 |
12.3053 |
9.4931 |
10.2696 |
-3.68% |
| 1989 |
8.5237 |
6.7339 |
11.3463 |
6.7339 |
10.6618 |
57.08% |
| 1988 |
6.0134 |
5.4342 |
6.9992 |
4.9594 |
6.7877 |
29.27% |
| 1987 |
6.6649 |
5.0892 |
8.6630 |
4.7451 |
5.2506 |
5.91% |
| 1986 |
4.5868 |
5.6633 |
5.9764 |
3.5236 |
4.9577 |
-12.84% |
| 1985 |
5.8996 |
5.0892 |
6.9679 |
4.8012 |
5.6883 |
11.77% |
| 1984 |
5.9291 |
5.8449 |
6.9158 |
4.8012 |
5.0892 |
-15.93% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - US Integrated |
$36.980B |
$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.
|
