Home |
Free Dividend Report |
HES Dividend History |
HES Historical Stock Prices |
HES Preferred Stock |
HES Options Chain |
HES Message Board |
Hess (HES) has the following price history information. Looking back at HES historical stock prices for the last five trading days, on April 22, 2024, HES opened at $153.68, traded as high as $157.25 and as low as $151.91, and closed at $156.23. Trading volume was a total of 1.81M shares. On April 23, 2024, HES opened at $155.99, traded as high as $157.47 and as low as $155.07, and closed at $156.94. Trading volume was a total of 2.45M shares. On April 24, 2024, HES opened at $156.13, traded as high as $159.22 and as low as $155.98, and closed at $159.13. Trading volume was a total of 2.36M shares. On April 25, 2024, HES opened at $160.00, traded as high as $161.97 and as low as $158.41, and closed at $161.45. Trading volume was a total of 2.41M shares. On April 26, 2024, HES opened at $160.37, traded as high as $163.11 and as low as $159.03, and closed at $162.53. Trading volume was a total of 1.93M shares.
HES Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hess shares, starting with a $10,000 purchase of HES, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $88.02 | ||
End price/share: | $162.53 | ||
Starting shares: | 113.61 | ||
Ending shares: | 134.03 | ||
Dividends reinvested/share: | $11.44 | ||
Total return: | 117.84% | ||
Average Annual Total Return: | 8.10% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $21,789.99 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $88.02 | ||
End price/share: | $162.53 | ||
Dividends collected/share: | $11.44 | ||
Total return: | 97.65% | ||
Average Annual Total Return: | 7.05% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,763.63 | ||
Years: | 10.00 |
HES Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $153.68 | $157.25 | $151.91 | $156.23 | 1.81M |
04/23/2024 | $155.99 | $157.47 | $155.07 | $156.94 | 2.45M |
04/24/2024 | $156.13 | $159.22 | $155.98 | $159.13 | 2.36M |
04/25/2024 | $160.00 | $161.97 | $158.41 | $161.45 | 2.41M |
04/26/2024 | $160.37 | $163.11 | $159.03 | $162.53 | 1.93M |
About Hess |
Hess is a global exploration and production company engaged in exploration, development, production, transportation, purchase and sale of crude oil, natural gas liquids (NGL), and natural gas with production operations located primarily in the U.S., Guyana, the Malaysia/Thailand Joint Development Area, and Malaysia. Co.'s Midstream operating segment provides fee-based services, including gathering, compressing and processing natural gas and fractionating NGL; gathering, terminaling, loading and transporting crude oil and NGL; storing and terminaling propane, and water handling services primarily in the Bakken shale play in the Williston Basin area of North Dakota. |
HES Historical Closing Prices | |
Date | Close |
04/22/2024 | $156.23 |
04/23/2024 | $156.94 |
04/24/2024 | $159.13 |
04/25/2024 | $161.45 |
04/26/2024 | $162.53 |
Energy Historical Prices |
HES is categorized under the Energy sector; below are some other companies in the same sector:
HFC Historical Stock Prices Also explore: HES shares outstanding history
Free HES Email Alerts:
|
HES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.