NYSE:HES
Hess Stock Price (Quote)
$158.11
+1.80 (+1.15%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $149.99 | $163.98 | Friday, 17th May 2024 HES stock ended at $158.11. This is 1.15% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.47% from a day low at $156.02 to a day high of $158.32. |
90 days | $142.74 | $163.98 | |
52 weeks | $124.27 | $167.75 |
Date | Open | High | Low | Close | Volume |
Jun 07, 2016 | $60.91 | $61.76 | $60.20 | $61.57 | 3 359 574 |
Jun 06, 2016 | $58.95 | $60.37 | $58.59 | $60.31 | 2 925 318 |
Jun 03, 2016 | $59.33 | $59.74 | $58.13 | $58.36 | 2 079 327 |
Jun 02, 2016 | $58.24 | $59.23 | $57.80 | $59.23 | 2 451 090 |
Jun 01, 2016 | $58.80 | $59.10 | $57.67 | $58.92 | 3 283 216 |
May 31, 2016 | $60.44 | $61.12 | $59.56 | $59.93 | 2 649 143 |
May 27, 2016 | $59.94 | $61.17 | $59.46 | $60.23 | 3 747 214 |
May 26, 2016 | $61.51 | $62.00 | $60.40 | $60.44 | 3 399 556 |
May 25, 2016 | $58.78 | $60.93 | $58.78 | $60.64 | 3 708 613 |
May 24, 2016 | $58.93 | $58.99 | $57.80 | $58.20 | 2 311 687 |
May 23, 2016 | $56.96 | $59.09 | $56.62 | $58.59 | 2 557 497 |
May 20, 2016 | $57.55 | $57.95 | $56.55 | $57.66 | 2 743 438 |
May 19, 2016 | $57.01 | $57.54 | $55.54 | $57.26 | 3 838 318 |
May 18, 2016 | $57.73 | $58.51 | $57.33 | $57.96 | 3 994 634 |
May 17, 2016 | $58.30 | $59.01 | $57.36 | $57.66 | 4 641 123 |
May 16, 2016 | $58.82 | $59.72 | $58.20 | $58.42 | 3 338 705 |
May 13, 2016 | $57.87 | $58.88 | $57.57 | $57.76 | 3 200 535 |
May 12, 2016 | $59.21 | $60.30 | $57.47 | $58.14 | 3 713 029 |
May 11, 2016 | $57.51 | $59.25 | $56.92 | $58.32 | 4 455 521 |
May 10, 2016 | $54.95 | $57.76 | $54.63 | $57.71 | 4 443 473 |
May 09, 2016 | $55.41 | $55.89 | $53.93 | $54.47 | 3 153 093 |
May 06, 2016 | $55.06 | $56.90 | $55.02 | $56.15 | 3 585 845 |
May 05, 2016 | $57.21 | $57.67 | $55.35 | $55.88 | 3 626 006 |
May 04, 2016 | $57.40 | $57.76 | $54.75 | $55.32 | 3 779 444 |
May 03, 2016 | $58.28 | $58.82 | $56.44 | $56.75 | 4 136 123 |
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.