Get the Stockscreener App
133.27
0.76%
1.0825
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 June 02, 2025, is $133.27.
- 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 411.41% to $133.27 now.
- The 52-week high stock price for HES is $161.69, representing a 21.32% increase from the current share price, occurred on March 31, 2025.
- The 52-week low stock price for HES is $123.79, indicating a -7.12% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Hess Corporation (HES) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $134.7 | $132.4 | $2.21 | 1,041,003.0 | +0.79% |
| May 30, 2025 | $133.6 | $130.7 | $2.97 | 3,588,618.0 | -1.07% |
| May 29, 2025 | $133.6 | $130.8 | $2.80 | 2,482,290.0 | +1.95% |
| May 28, 2025 | $133.5 | $130.5 | $3.00 | 1,946,321.0 | -1.14% |
| May 27, 2025 | $132.7 | $130.8 | $1.85 | 3,170,904.0 | +0.93% |
| May 23, 2025 | $131.4 | $128.6 | $2.85 | 1,793,638.0 | +1.03% |
| May 22, 2025 | $130.6 | $128.3 | $2.31 | 1,551,141.0 | -0.11% |
| May 21, 2025 | $131.9 | $130.1 | $1.83 | 907,249.0 | -1.43% |
| May 20, 2025 | $133.1 | $131.8 | $1.25 | 1,603,212.0 | -0.56% |
| May 19, 2025 | $134.9 | $131.5 | $3.41 | 1,757,691.0 | -1.59% |
| May 16, 2025 | $135.8 | $133.5 | $2.34 | 1,595,987.0 | -0.10% |
| May 15, 2025 | $135.3 | $132.7 | $2.58 | 1,643,710.0 | +0.21% |
| May 14, 2025 | $135.5 | $134.1 | $1.41 | 1,070,162.0 | -0.67% |
| May 13, 2025 | $136.8 | $134.6 | $2.25 | 1,301,708.0 | +0.36% |
| May 12, 2025 | $137.6 | $134.1 | $3.49 | 1,226,571.0 | +2.15% |
| May 09, 2025 | $132.9 | $131.2 | $1.66 | 962,061.0 | +1.14% |
| May 08, 2025 | $132.4 | $129.9 | $2.57 | 1,534,216.0 | +1.39% |
| May 07, 2025 | $129.6 | $128.1 | $1.49 | 842,051.0 | +0.17% |
| May 06, 2025 | $131.0 | $128.4 | $2.59 | 1,363,524.0 | +0.05% |
| May 05, 2025 | $130.9 | $128.6 | $2.24 | 1,995,008.0 | -2.65% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $134.7 | $132.4 | $2.21 | 1,041,003.0 | +0.79% |
| May, 2025 | $137.6 | $127.5 | $10.06 | 35,608,638.0 | +2.43% |
| Apr, 2025 | $161.5 | $124.3 | $37.17 | 44,921,966.0 | -19.21% |
| Mar, 2025 | $161.7 | $138.4 | $23.24 | 39,364,722.0 | +7.24% |
| Feb, 2025 | $151.3 | $137.2 | $14.09 | 31,205,905.0 | +7.13% |
| Jan, 2025 | $151.8 | $133.7 | $18.12 | 39,588,964.0 | +4.53% |
Hess Corporation Stock (HES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $148.4 | $127.2 | $21.22 | 29,457,322.0 | -11.19% |
| Nov, 2024 | $150.3 | $136.5 | $13.77 | 31,721,477.0 | +9.44% |
| 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% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):