NYSE:HES
Hess Stock Price (Quote)
$151.39
+1.11 (+0.739%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $149.80 | $163.98 | Friday, 24th May 2024 HES stock ended at $151.39. This is 0.739% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.01% from a day low at $150.71 to a day high of $152.23. |
90 days | $142.74 | $163.98 | |
52 weeks | $124.27 | $167.75 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | $151.22 | $152.23 | $150.71 | $151.39 | 1 633 716 |
May 23, 2024 | $152.07 | $152.37 | $149.80 | $150.28 | 2 133 109 |
May 22, 2024 | $154.15 | $154.15 | $150.42 | $151.33 | 1 980 884 |
May 21, 2024 | $155.30 | $156.06 | $154.27 | $154.61 | 1 401 538 |
May 20, 2024 | $158.76 | $158.89 | $155.42 | $155.83 | 1 727 775 |
May 17, 2024 | $157.02 | $158.32 | $156.02 | $158.11 | 2 273 510 |
May 16, 2024 | $156.72 | $157.18 | $155.46 | $156.31 | 2 205 382 |
May 15, 2024 | $158.05 | $158.10 | $154.85 | $156.72 | 2 391 081 |
May 14, 2024 | $159.65 | $160.53 | $157.98 | $158.48 | 1 775 167 |
May 13, 2024 | $161.12 | $161.22 | $158.34 | $159.61 | 2 446 802 |
May 10, 2024 | $160.97 | $160.97 | $158.81 | $160.40 | 1 355 742 |
May 09, 2024 | $157.93 | $160.00 | $157.74 | $159.95 | 1 712 827 |
May 08, 2024 | $157.74 | $158.34 | $156.56 | $157.66 | 2 360 507 |
May 07, 2024 | $160.00 | $160.15 | $158.45 | $158.49 | 2 316 430 |
May 06, 2024 | $160.00 | $161.44 | $158.95 | $159.40 | 3 484 227 |
May 03, 2024 | $158.08 | $158.92 | $154.87 | $158.86 | 6 009 123 |
May 02, 2024 | $158.03 | $160.31 | $157.66 | $158.56 | 4 803 027 |
May 01, 2024 | $156.83 | $158.89 | $154.86 | $156.77 | 3 878 832 |
Apr 30, 2024 | $163.13 | $163.13 | $157.37 | $157.49 | 1 601 338 |
Apr 29, 2024 | $162.09 | $163.98 | $161.58 | $163.13 | 1 639 206 |
Apr 26, 2024 | $160.37 | $163.11 | $159.03 | $162.53 | 1 908 565 |
Apr 25, 2024 | $160.00 | $161.97 | $158.41 | $161.45 | 2 389 872 |
Apr 24, 2024 | $156.13 | $159.22 | $155.98 | $159.13 | 2 286 437 |
Apr 23, 2024 | $155.99 | $157.47 | $155.07 | $156.94 | 1 568 618 |
Apr 22, 2024 | $153.68 | $157.25 | $151.91 | $156.23 | 1 586 756 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HES stock historical prices to predict future price movements?
Trend Analysis: Examine the HES stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HES stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.