14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Hess Corporation prices

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Hess Corporation

Hess Hess Corporation, an exploration and production company, explores, develops, produces, purchases, transports, and sells crude oil, natural gas liquids (NGLs), and natural gas. The company operates in two segments, Exploration and Production, and Midstream. It conducts production operations primarily in the United States, Guyana, the Malaysia/Thailand Joint Development Area, and Malaysia; and exploration activities principally offshore Guyana, the... HES Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT