Hess Corporation ( HES) - Price History
Stock symbol HES is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HES (Hess Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $148.97 | $148.97 |
| August 2025 | $148.97 | $148.97 |
| July 2025 | $148.97 | $148.97 |
| June 2025 | $138.54 | $138.54 |
| May 2025 | $131.72 | $132.19 |
| April 2025 | $128.60 | $129.05 |
| March 2025 | $159.17 | $159.73 |
| February 2025 | $147.92 | $148.94 |
| January 2025 | $138.07 | $139.03 |
| December 2024 | $132.10 | $133.01 |
| November 2024 | $145.65 | $147.18 |
| October 2024 | $133.08 | $134.48 |
| September 2024 | $134.38 | $135.80 |
| August 2024 | $136.09 | $138.06 |
| July 2024 | $151.23 | $153.42 |
| June 2024 | $145.42 | $147.52 |
| May 2024 | $151.44 | $154.10 |
| April 2024 | $154.77 | $157.49 |
| March 2024 | $150 | $152.64 |
| February 2024 | $142.82 | $145.75 |
| January 2024 | $137.70 | $140.53 |
| December 2023 | $141.26 | $144.16 |
| November 2023 | $137.31 | $140.56 |
| October 2023 | $141.06 | $144.40 |
| September 2023 | $149.46 | $153 |
| August 2023 | $150.53 | $154.50 |
| July 2023 | $147.83 | $151.73 |
| June 2023 | $132.46 | $135.95 |
| May 2023 | $123.02 | $126.67 |
| April 2023 | $140.88 | $145.06 |
| March 2023 | $128.52 | $132.34 |
| February 2023 | $130.39 | $134.70 |
| January 2023 | $145.35 | $150.16 |
| December 2022 | $137.28 | $141.82 |
| November 2022 | $138.92 | $143.91 |
| October 2022 | $136.18 | $141.08 |
| September 2022 | $105.21 | $108.99 |
| August 2022 | $116.24 | $120.78 |
| July 2022 | $108.24 | $112.47 |
| June 2022 | $101.96 | $105.94 |
| May 2022 | $118.08 | $123.07 |
| April 2022 | $98.89 | $103.07 |
| March 2022 | $102.70 | $107.04 |
| February 2022 | $96.59 | $101.06 |
| January 2022 | $88.21 | $92.29 |
| December 2021 | $70.76 | $74.03 |
| November 2021 | $70.99 | $74.52 |
| October 2021 | $78.66 | $82.57 |
| September 2021 | $74.41 | $78.11 |
| August 2021 | $65.27 | $68.75 |
| July 2021 | $72.57 | $76.44 |
| June 2021 | $82.90 | $87.32 |
| May 2021 | $79.35 | $83.82 |
| April 2021 | $70.54 | $74.51 |
| March 2021 | $66.99 | $70.76 |
| February 2021 | $61.82 | $65.53 |
| January 2021 | $50.92 | $53.98 |
| December 2020 | $49.80 | $52.79 |
| November 2020 | $44.31 | $47.18 |
| October 2020 | $34.96 | $37.22 |
| September 2020 | $38.44 | $40.93 |
| August 2020 | $42.99 | $46.04 |
| July 2020 | $45.95 | $49.21 |
| June 2020 | $48.38 | $51.81 |
| May 2020 | $44.10 | $47.47 |
| April 2020 | $45.18 | $48.64 |
| March 2020 | $30.94 | $33.30 |
| February 2020 | $51.79 | $56.18 |
| January 2020 | $52.15 | $56.57 |
| December 2019 | $61.59 | $66.81 |
| November 2019 | $57.02 | $62.09 |
| October 2019 | $60.38 | $65.75 |
| September 2019 | $55.54 | $60.48 |
| August 2019 | $57.58 | $62.95 |
| July 2019 | $59.31 | $64.84 |
| June 2019 | $58.14 | $63.57 |
| May 2019 | $50.87 | $55.86 |
| April 2019 | $58.40 | $64.12 |
| March 2019 | $54.85 | $60.23 |
| February 2019 | $52.46 | $57.85 |
| January 2019 | $48.97 | $54 |
| December 2018 | $36.72 | $40.50 |
| November 2018 | $48.63 | $53.89 |
| October 2018 | $51.80 | $57.40 |
| September 2018 | $64.60 | $71.58 |
| August 2018 | $60.54 | $67.34 |
| July 2018 | $59 | $65.63 |
| June 2018 | $60.13 | $66.89 |
| May 2018 | $54.10 | $60.42 |
| April 2018 | $51.02 | $56.99 |
| March 2018 | $45.32 | $50.62 |
| February 2018 | $40.46 | $45.42 |
| January 2018 | $44.99 | $50.51 |
| December 2017 | $42.28 | $47.47 |
| November 2017 | $40.63 | $45.88 |
| October 2017 | $39.10 | $44.16 |
| September 2017 | $41.52 | $46.89 |
| August 2017 | $34.24 | $38.90 |
| July 2017 | $39.21 | $44.54 |
| June 2017 | $38.62 | $43.87 |
| May 2017 | $40.18 | $45.89 |
| April 2017 | $42.75 | $48.83 |
| March 2017 | $42.21 | $48.21 |
| February 2017 | $44.80 | $51.44 |
| January 2017 | $47.19 | $54.18 |
| December 2016 | $54.25 | $62.29 |
| November 2016 | $48.54 | $55.96 |
| October 2016 | $41.61 | $47.97 |
| September 2016 | $46.51 | $53.62 |
| August 2016 | $46.85 | $54.30 |
| July 2016 | $46.29 | $53.65 |
| June 2016 | $51.86 | $60.10 |
| May 2016 | $51.49 | $59.93 |
| April 2016 | $51.22 | $59.62 |
| March 2016 | $45.23 | $52.65 |
| February 2016 | $37.27 | $43.60 |
| January 2016 | $36.33 | $42.50 |
| December 2015 | $41.44 | $48.48 |
| November 2015 | $50.18 | $59 |
| October 2015 | $47.81 | $56.21 |
| September 2015 | $42.58 | $50.06 |
| August 2015 | $50.34 | $59.45 |
| July 2015 | $49.96 | $59.01 |
| June 2015 | $56.63 | $66.88 |
| May 2015 | $56.96 | $67.52 |
| April 2015 | $64.87 | $76.90 |
| March 2015 | $57.26 | $67.87 |
| February 2015 | $63.11 | $75.08 |
| January 2015 | $56.73 | $67.49 |
| December 2014 | $62.05 | $73.82 |
| November 2014 | $61.07 | $72.93 |
| October 2014 | $71.02 | $84.81 |
| September 2014 | $78.98 | $94.32 |
| August 2014 | $84.45 | $101.10 |
| July 2014 | $82.68 | $98.98 |
| June 2014 | $82.60 | $98.89 |
| May 2014 | $76.06 | $91.30 |
| April 2014 | $74.28 | $89.16 |
| March 2014 | $69.05 | $82.88 |
| February 2014 | $66.46 | $80.03 |
| January 2014 | $62.70 | $75.49 |
| December 2013 | $68.93 | $83 |
| November 2013 | $67.16 | $81.13 |
| October 2013 | $67.22 | $81.20 |
| September 2013 | $64.03 | $77.34 |
| August 2013 | $61.77 | $74.85 |
| July 2013 | $61.44 | $74.46 |
| June 2013 | $54.87 | $66.49 |
| May 2013 | $55.54 | $67.41 |
| April 2013 | $59.47 | $72.18 |
| March 2013 | $59 | $71.61 |
| February 2013 | $54.72 | $66.50 |
| January 2013 | $55.26 | $67.16 |
| December 2012 | $43.58 | $52.96 |
| November 2012 | $40.74 | $49.61 |
| October 2012 | $42.92 | $52.26 |
| September 2012 | $44.12 | $53.72 |
| August 2012 | $41.42 | $50.53 |
| July 2012 | $38.66 | $47.16 |
| June 2012 | $35.62 | $43.45 |
| May 2012 | $35.74 | $43.70 |
| April 2012 | $42.64 | $52.14 |
| March 2012 | $48.21 | $58.95 |
| February 2012 | $53.01 | $64.92 |
| January 2012 | $45.97 | $56.30 |
| December 2011 | $46.38 | $56.80 |
| November 2011 | $49.08 | $60.22 |
| October 2011 | $50.99 | $62.56 |
| September 2011 | $42.76 | $52.46 |
| August 2011 | $48.28 | $59.34 |
| July 2011 | $55.79 | $68.56 |
| June 2011 | $60.83 | $74.76 |
| May 2011 | $64.22 | $79.03 |
| April 2011 | $69.85 | $85.96 |
| March 2011 | $69.24 | $85.21 |
| February 2011 | $70.63 | $87.03 |
| January 2011 | $68.27 | $84.12 |
| December 2010 | $62.12 | $76.54 |
| November 2010 | $56.77 | $70.05 |
| October 2010 | $51.08 | $63.03 |
| September 2010 | $47.91 | $59.12 |
| August 2010 | $40.65 | $50.25 |
| July 2010 | $43.35 | $53.59 |
| June 2010 | $40.72 | $50.34 |
| May 2010 | $42.96 | $53.20 |
| April 2010 | $51.32 | $63.55 |
| March 2010 | $50.51 | $62.55 |
| February 2010 | $47.40 | $58.80 |
| January 2010 | $46.59 | $57.79 |
| December 2009 | $48.77 | $60.50 |
| November 2009 | $46.64 | $57.96 |
| October 2009 | $44.05 | $54.74 |
| September 2009 | $43.02 | $53.46 |
| August 2009 | $40.64 | $50.59 |
| July 2009 | $44.34 | $55.20 |
| June 2009 | $43.18 | $53.75 |
| May 2009 | $53.40 | $66.59 |
| April 2009 | $43.94 | $54.79 |
| March 2009 | $43.46 | $54.20 |
| February 2009 | $43.78 | $54.69 |
| January 2009 | $44.52 | $55.61 |
| December 2008 | $42.94 | $53.64 |
| November 2008 | $43.17 | $54.04 |
| October 2008 | $48.10 | $60.21 |
| September 2008 | $65.58 | $82.08 |
| August 2008 | $83.56 | $104.71 |
| July 2008 | $80.92 | $101.40 |
| June 2008 | $100.70 | $126.19 |
| May 2008 | $97.93 | $122.81 |
| April 2008 | $84.68 | $106.20 |
| March 2008 | $70.31 | $88.18 |
| February 2008 | $74.23 | $93.18 |
| January 2008 | $72.20 | $90.63 |
| December 2007 | $80.34 | $100.86 |
| November 2007 | $56.67 | $71.22 |
| October 2007 | $56.98 | $71.61 |
| September 2007 | $52.94 | $66.53 |
| August 2007 | $48.75 | $61.37 |
| July 2007 | $48.62 | $61.20 |
| June 2007 | $46.84 | $58.96 |
| May 2007 | $46.96 | $59.22 |
| April 2007 | $45 | $56.75 |
| March 2007 | $43.99 | $55.47 |
| February 2007 | $41.92 | $52.96 |
| January 2007 | $42.73 | $53.99 |
| December 2006 | $39.23 | $49.57 |
| November 2006 | $39.71 | $50.27 |
| October 2006 | $33.49 | $42.40 |
| September 2006 | $32.72 | $41.42 |
| August 2006 | $36.08 | $45.78 |
| July 2006 | $41.69 | $52.90 |
| June 2006 | $41.65 | $52.85 |
| May 2006 | $39.31 | $150 |
| April 2006 | $37.32 | $143.27 |
| March 2006 | $37.10 | $142.40 |
| February 2006 | $35.96 | $138.31 |
| January 2006 | $40.24 | $154.80 |
| December 2005 | $32.97 | $126.82 |
| November 2005 | $31.77 | $122.52 |
| October 2005 | $32.44 | $125.10 |
| September 2005 | $35.66 | $137.50 |
| August 2005 | $32.89 | $127.10 |
| July 2005 | $30.50 | $117.86 |
| June 2005 | $27.56 | $106.51 |
| May 2005 | $23.96 | $92.85 |
| April 2005 | $24.16 | $93.65 |
| March 2005 | $24.82 | $96.21 |
| February 2005 | $25.82 | $100.40 |
| January 2005 | $22.29 | $86.65 |
| December 2004 | $21.19 | $82.38 |
| November 2004 | $22.77 | $88.85 |
| October 2004 | $20.68 | $80.71 |
| September 2004 | $22.81 | $89 |
| August 2004 | $20.56 | $80.50 |
| July 2004 | $21.28 | $83.35 |
| June 2004 | $20.22 | $79.19 |
| May 2004 | $17.95 | $70.59 |
| April 2004 | $18.08 | $71.13 |
| March 2004 | $16.60 | $65.28 |
| February 2004 | $16.28 | $64.35 |
| January 2004 | $14.27 | $56.39 |
| December 2003 | $13.46 | $53.17 |
| November 2003 | $11.92 | $47.37 |
| October 2003 | $12.98 | $51.62 |
| September 2003 | $12.60 | $50.10 |
| August 2003 | $11.79 | $47.15 |
| July 2003 | $11.74 | $46.97 |
| June 2003 | $12.30 | $49.18 |
| May 2003 | $12.18 | $49 |
| April 2003 | $11.22 | $45.15 |
| March 2003 | $11 | $44.26 |
| February 2003 | $10.99 | $44.53 |
| January 2003 | $11.65 | $47.20 |
| December 2002 | $13.58 | $55.05 |
| November 2002 | $13.75 | $56 |
| October 2002 | $12.59 | $51.30 |
| September 2002 | $16.66 | $67.88 |
| August 2002 | $17.87 | $73.10 |
| July 2002 | $16.72 | $68.40 |
| June 2002 | $20.17 | $82.50 |
| May 2002 | $20.03 | $82.25 |
| April 2002 | $18.72 | $76.88 |
| March 2002 | $19.32 | $79.36 |
| February 2002 | $16.80 | $69.27 |
| January 2002 | $14.88 | $61.36 |
| December 2001 | $15.16 | $62.50 |
| November 2001 | $14.02 | $58.10 |
| October 2001 | $14.18 | $58.75 |
| September 2001 | $15.32 | $63.50 |
| August 2001 | $18.68 | $77.71 |
| July 2001 | $18.57 | $77.28 |
| June 2001 | $19.42 | $80.80 |
| May 2001 | $20.51 | $85.64 |
| April 2001 | $20.95 | $87.50 |
| March 2001 | $18.71 | $78.12 |
| February 2001 | $17.17 | $72 |
| January 2001 | $16.55 | $69.40 |
| December 2000 | $17.43 | $73.06 |
| November 2000 | $14.57 | $61.25 |
| October 2000 | $14.75 | $62 |
| September 2000 | $15.93 | $66.94 |
| August 2000 | $16.25 | $68.44 |
| July 2000 | $14.36 | $60.47 |
| June 2000 | $14.66 | $61.75 |
| May 2000 | $15.78 | $66.62 |
| April 2000 | $15.07 | $63.62 |
| March 2000 | $15.31 | $64.62 |
| February 2000 | $11.94 | $50.56 |
| January 2000 | $12.57 | $53.19 |
| December 1999 | $13.41 | $56.75 |
| November 1999 | $13.65 | $57.94 |
| October 1999 | $13.52 | $57.38 |
| September 1999 | $14.43 | $61.25 |
| August 1999 | $14.59 | $62.06 |
| July 1999 | $13.91 | $59.19 |
| June 1999 | $13.98 | $59.50 |
| May 1999 | $14.05 | $59.94 |
| April 1999 | $13.36 | $57 |
| March 1999 | $11.93 | $50.88 |
| February 1999 | $10.61 | $45.38 |
| January 1999 | $11.10 | $47.50 |
| December 1998 | $11.63 | $49.75 |
| November 1998 | $12.94 | $55.50 |
| October 1998 | $12.88 | $55.25 |
| September 1998 | $13.45 | $57.69 |
| August 1998 | $11.42 | $49.12 |
| July 1998 | $11.78 | $50.69 |
| June 1998 | $12.62 | $54.31 |
| May 1998 | $12.53 | $54.06 |
| April 1998 | $13.33 | $57.50 |
| March 1998 | $13.52 | $58.31 |
| February 1998 | $13.66 | $59.06 |
| January 1998 | $12.64 | $54.69 |
| December 1997 | $12.69 | $54.88 |
| November 1997 | $12.91 | $56 |
| October 1997 | $14.16 | $61.44 |
| September 1997 | $14.22 | $61.69 |
| August 1997 | $13.31 | $57.88 |
| July 1997 | $13.52 | $58.81 |
| June 1997 | $12.78 | $55.56 |
| May 1997 | $12.27 | $53.50 |
| April 1997 | $11.15 | $48.62 |
| March 1997 | $12.15 | $53 |
| February 1997 | $12.21 | $53.38 |
| January 1997 | $13.49 | $59 |
| December 1996 | $13.24 | $57.88 |
| November 1996 | $13.43 | $58.88 |
| October 1996 | $12.63 | $55.38 |
| September 1996 | $12.06 | $52.88 |
| August 1996 | $11.57 | $50.88 |
| July 1996 | $11.06 | $48.62 |
| June 1996 | $12.20 | $53.62 |
| May 1996 | $12.93 | $57 |
| April 1996 | $12.87 | $56.75 |
| March 1996 | $12.48 | $55 |
| February 1996 | $11.65 | $51.50 |
| January 1996 | $12.44 | $55 |
| December 1995 | $11.99 | $53 |
| November 1995 | $10.71 | $47.50 |
| October 1995 | $10.18 | $45.12 |
| September 1995 | $10.96 | $48.62 |
| August 1995 | $10.65 | $47.38 |
| July 1995 | $10.74 | $47.75 |
| June 1995 | $10.99 | $48.88 |
| May 1995 | $11.27 | $50.75 |
| April 1995 | $11.24 | $50.62 |
| March 1995 | $10.97 | $49.38 |
| February 1995 | $10.75 | $49 |
| January 1995 | $9.95 | $45.38 |
| December 1994 | $10.01 | $45.62 |
| November 1994 | $9.95 | $45.50 |
| October 1994 | $10.88 | $49.75 |
| September 1994 | $10.16 | $46.50 |
| August 1994 | $10.95 | $50.25 |
| July 1994 | $11.33 | $52 |
| June 1994 | $10.73 | $49.25 |
| May 1994 | $10.75 | $49.50 |
| April 1994 | $10.92 | $50.25 |
| March 1994 | $9.72 | $44.75 |
| February 1994 | $10.04 | $46.38 |
| January 1994 | $10.50 | $48.50 |
| December 1993 | $9.77 | $45.12 |
| November 1993 | $10.06 | $46.62 |
| October 1993 | $11.44 | $53 |
| September 1993 | $11.44 | $53 |
| August 1993 | $11.38 | $52.88 |
| July 1993 | $10.73 | $49.88 |
| June 1993 | $10.55 | $49 |
| May 1993 | $11.62 | $54.12 |
| April 1993 | $11.46 | $53.38 |
| March 1993 | $11.35 | $52.88 |
| February 1993 | $10.97 | $51.25 |
| January 1993 | $10.30 | $48.12 |
| December 1992 | $9.84 | $46 |
| November 1992 | $9.68 | $45.38 |
| October 1992 | $10.05 | $47.12 |
| September 1992 | $10.21 | $47.88 |
| August 1992 | $10.71 | $50.38 |
| July 1992 | $10.50 | $49.38 |
| June 1992 | $9.62 | $45.25 |
| May 1992 | $9.75 | $46 |
| April 1992 | $9.06 | $42.75 |
| March 1992 | $7.84 | $37 |
| February 1992 | $8.79 | $41.62 |
| January 1992 | $9.90 | $46.88 |
| December 1991 | $10.03 | $47.50 |
| November 1991 | $9.94 | $47.25 |
| October 1991 | $11.86 | $56.38 |
| September 1991 | $11.89 | $56.50 |
| August 1991 | $12.22 | $58.25 |
| July 1991 | $11.60 | $55.25 |
| June 1991 | $10.78 | $51.38 |
| May 1991 | $11.28 | $53.88 |
| April 1991 | $11.07 | $52.88 |
| March 1991 | $9.78 | $46.75 |
| February 1991 | $10.25 | $49.12 |
| January 1991 | $9.34 | $44.75 |
| December 1990 | $9.68 | $46.38 |
| November 1990 | $10.43 | $50.12 |
| October 1990 | $10.17 | $48.88 |
| September 1990 | $10.61 | $51 |
| August 1990 | $10.89 | $52.50 |
| July 1990 | $10.19 | $49.12 |
| June 1990 | $9.15 | $44.12 |
| May 1990 | $9.56 | $46.25 |
| April 1990 | $9.51 | $46 |
| March 1990 | $9.79 | $47.38 |
| February 1990 | $10.36 | $50.25 |
| January 1990 | $9.74 | $47.25 |
| December 1989 | $10.05 | $48.75 |
| November 1989 | $8.99 | $43.75 |
| October 1989 | $8.70 | $42.38 |
| September 1989 | $8.60 | $41.88 |
| August 1989 | $8.34 | $40.75 |
| July 1989 | $7.80 | $38.12 |
| June 1989 | $7.60 | $37.12 |
| May 1989 | $7.88 | $38.62 |
| April 1989 | $7.77 | $38.12 |
| March 1989 | $7.64 | $37.50 |
| February 1989 | $6.93 | $34.12 |
| January 1989 | $6.85 | $33.75 |
| December 1988 | $6.40 | $31.50 |
| November 1988 | $5.98 | $29.62 |
| October 1988 | $5.78 | $28.62 |
| September 1988 | $5.35 | $26.50 |
| August 1988 | $5.52 | $27.50 |
| July 1988 | $5.70 | $28.38 |
| June 1988 | $5.20 | $25.88 |
| May 1988 | $5.59 | $28 |
| April 1988 | $6.07 | $30.38 |
| March 1988 | $5.94 | $29.75 |
| February 1988 | $5.74 | $28.88 |
| January 1988 | $5.24 | $26.38 |
| December 1987 | $4.94 | $24.88 |
| November 1987 | $4.47 | $22.62 |
| October 1987 | $5.23 | $26.50 |
| September 1987 | $6.96 | $35.25 |
| August 1987 | $7.44 | $37.88 |
| July 1987 | $7.98 | $40.62 |
| June 1987 | $7.54 | $38.38 |
| May 1987 | $7.22 | $36.88 |
| April 1987 | $6.66 | $34 |
| March 1987 | $6.19 | $31.62 |
| February 1987 | $5.43 | $27.75 |
| January 1987 | $5.38 | $27.50 |
| December 1986 | $4.65 | $23.75 |
| November 1986 | $4.43 | $22.62 |
| October 1986 | $5.02 | $25.62 |
| September 1986 | $4.36 | $22.25 |
| August 1986 | $4.04 | $20.62 |
| July 1986 | $3.30 | $16.88 |
| June 1986 | $3.91 | $20 |
| May 1986 | $4.23 | $21.62 |
| April 1986 | $4.04 | $20.62 |
| March 1986 | $3.89 | $19.88 |
| February 1986 | $4.60 | $23.50 |
| January 1986 | $4.80 | $24.50 |
| December 1985 | $5.33 | $27.25 |
| November 1985 | $5.59 | $28.88 |
| October 1985 | $5.81 | $30 |
| September 1985 | $5.42 | $28 |
| August 1985 | $5.61 | $29.25 |
| July 1985 | $5.37 | $28 |
| June 1985 | $5.44 | $28.38 |
| May 1985 | $5.54 | $29.12 |
| April 1985 | $5.96 | $31.38 |
| March 1985 | $5.94 | $31.25 |
| February 1985 | $5.34 | $28.38 |
| January 1985 | $4.82 | $25.62 |
| December 1984 | $4.59 | $24.38 |
| November 1984 | $4.66 | $25 |
| October 1984 | $4.84 | $26 |
| September 1984 | $5.40 | $29 |
| August 1984 | $5.19 | $28.12 |
| July 1984 | $4.24 | $23 |
| June 1984 | $5.19 | $28.12 |
| May 1984 | $5.71 | $31.25 |
| April 1984 | $5.76 | $31.50 |
| March 1984 | $5.73 | $31.38 |
| February 1984 | $6 | $33.12 |
| January 1984 | $5.79 | $32 |
| December 1983 | $5.25 | $29 |
| November 1983 | $4.66 | $26 |
| October 1983 | $5.02 | $28 |
| September 1983 | $5.60 | $31.25 |
| August 1983 | $6 | $33.75 |
| July 1983 | $5.33 | $30 |
| June 1983 | $5.22 | $29.38 |
| May 1983 | $4.68 | $26.62 |
| April 1983 | $4.77 | $27.12 |
| March 1983 | $4.22 | $24 |
| February 1983 | $3.82 | $21.75 |
| January 1983 | $4.24 | $24.12 |
| December 1982 | $4.39 | $25 |
| November 1982 | $4.92 | $28 |
| October 1982 | $5.05 | $28.75 |
| September 1982 | $4.28 | $24.38 |
| August 1982 | $3.98 | $22.62 |
| July 1982 | $2.94 | $16.75 |
| June 1982 | $3.23 | $18.38 |
| May 1982 | $3.62 | $20.62 |
| April 1982 | $3.45 | $19.62 |
| March 1982 | $2.94 | $16.75 |
| February 1982 | $3.03 | $17.25 |
| January 1982 | $3.80 | $21.62 |
| December 1981 | $4.24 | $24.12 |
| November 1981 | $4.83 | $27.50 |
| October 1981 | $4.37 | $24.88 |
| September 1981 | $4.22 | $24 |
| August 1981 | $4.99 | $28.38 |
| July 1981 | $5.62 | $32 |
| June 1981 | $5.14 | $29.25 |
| May 1981 | $5.01 | $28.50 |
| April 1981 | $5.62 | $32 |
| March 1981 | $6.33 | $36 |
| February 1981 | $6.48 | $36.88 |
| January 1981 | $6.44 | $36.62 |
| December 1980 | $7.62 | $43.38 |
| November 1980 | $8.77 | $49.88 |
| October 1980 | $6.96 | $39.62 |
| September 1980 | $5.95 | $33.88 |
| August 1980 | $5.36 | $30.50 |
| July 1980 | $5.25 | $59.75 |
| June 1980 | $4.66 | $53 |
| May 1980 | $4.26 | $48.50 |
| April 1980 | $4.20 | $47.75 |
| March 1980 | $3.82 | $43.50 |
| February 1980 | $4.94 | $56.25 |
| January 1980 | $4.88 | $55.50 |
| December 1979 | $4.28 | $48.75 |
| November 1979 | $3.84 | $43.75 |
| October 1979 | $3.48 | $39.62 |
| September 1979 | $3.65 | $41.50 |
| August 1979 | $3.84 | $43.75 |
| July 1979 | $3.58 | $40.75 |
| June 1979 | $3.91 | $44.50 |
| May 1979 | $3.27 | $38.10 |
| April 1979 | $2.92 | $34.07 |
| March 1979 | $2.65 | $30.87 |
| February 1979 | $2.36 | $27.47 |
| January 1979 | $2.23 | $26 |
| December 1978 | $2.41 | $28.11 |
| November 1978 | $2.38 | $27.73 |
| October 1978 | $1.99 | $23.25 |
| September 1978 | $2.72 | $31.70 |
| August 1978 | $2.42 | $28.24 |
| July 1978 | $2.28 | $26.58 |
| June 1978 | $2.34 | $27.95 |
| May 1978 | $2.64 | $31.56 |
| April 1978 | $2.41 | $28.80 |
| March 1978 | $2.15 | $25.72 |
| February 1978 | $1.98 | $23.69 |
| January 1978 | $1.99 | $23.82 |
| December 1977 | $2.32 | $27.69 |
| November 1977 | $2.49 | $29.72 |
| October 1977 | $2.38 | $28.48 |
| September 1977 | $2.62 | $31.23 |
| August 1977 | $2.68 | $31.95 |
| July 1977 | $2.84 | $33.92 |
| June 1977 | $2.99 | $36.57 |
| May 1977 | $2.75 | $33.68 |
| April 1977 | $2.69 | $32.94 |
| March 1977 | $2.47 | $30.18 |
| February 1977 | $2.66 | $32.54 |
| January 1977 | $2.74 | $33.55 |
| December 1976 | $2.59 | $31.66 |
| November 1976 | $2.20 | $26.96 |
| October 1976 | $2.09 | $25.55 |
| September 1976 | $1.93 | $23.66 |
| August 1976 | $1.70 | $20.77 |
| July 1976 | $1.84 | $22.45 |
| June 1976 | $1.82 | $22.32 |
| May 1976 | $1.73 | $21.70 |
| April 1976 | $1.75 | $21.90 |
| March 1976 | $1.58 | $19.77 |
| February 1976 | $1.50 | $18.80 |
| January 1976 | $1.56 | $19.56 |
| December 1975 | $1.33 | $16.67 |
| November 1975 | $1.21 | $15.15 |
| October 1975 | $1.28 | $16.05 |
| September 1975 | $1.31 | $16.39 |
| August 1975 | $1.40 | $17.56 |
| July 1975 | $1.56 | $19.63 |
| June 1975 | $1.59 | $19.91 |
| May 1975 | $1.45 | $18.63 |
| April 1975 | $1.34 | $17.15 |
| March 1975 | $1.31 | $16.87 |
| February 1975 | $1.53 | $19.62 |
| January 1975 | $1.38 | $17.79 |
| December 1974 | $1.22 | $15.67 |
| November 1974 | $1.20 | $15.39 |
| October 1974 | $1.20 | $15.39 |
| September 1974 | $1.36 | $17.50 |
| August 1974 | $1.34 | $17.15 |
| July 1974 | $1.45 | $18.63 |
| June 1974 | $1.40 | $17.93 |
| May 1974 | $1.68 | $22.06 |
| April 1974 | $2.04 | $26.90 |
| March 1974 | $2.38 | $31.38 |
| February 1974 | $2.54 | $33.41 |
| January 1974 | $2.60 | $34.28 |
| December 1973 | $2.89 | $38.04 |
| November 1973 | $2.40 | $31.53 |
| October 1973 | $2.77 | $36.52 |
| September 1973 | $3.38 | $44.47 |
| August 1973 | $2.50 | $32.90 |
| July 1973 | $2.54 | $33.41 |
| June 1973 | $2.63 | $34.64 |
| May 1973 | $2.40 | $32.38 |
| April 1973 | $2.82 | $38.01 |
| March 1973 | $2.53 | $34.08 |
| February 1973 | $3.02 | $40.75 |
| January 1973 | $3.34 | $45.05 |
| December 1972 | $3.34 | $45.05 |
| November 1972 | $3.49 | $47.12 |
| October 1972 | $3.40 | $45.86 |
| September 1972 | $3.40 | $45.86 |
| August 1972 | $3.92 | $52.90 |
| July 1972 | $3.62 | $48.90 |
| June 1972 | $3.56 | $48.08 |
HES
Price: $148.97
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 23.28%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.21 USD
P/E Ratio: 20.66
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.5 million
Ebitda: -1.8 billionMarket Capitalization: 46.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 20.90%
DGR5: 12.54%
DGR10: 6.27%
DGR20: 12.17%