Free Trial

Hess (HES) Stock Chart & Stock Price History

Hess logo
$131.16 +1.15 (+0.88%)
As of 03:18 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Hess Stock Price Performance

The Hess (HES) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.72%, with a year-to-date return of -1.39%. In the past month, the stock has increased 0.78%, reflecting recent market activity.

As of the latest close, Hess traded at $129.93 with a market cap of $40.19 billion and volume of 1.55 million shares. Five years ago, the stock traded at $47.10, representing a 178.48% increase over that period. At the time, it had a market cap of $14.54 billion and a volume of 1.86 million shares.

Receive HES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hess and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.74%
1 Month
Performance
+0.78%
3 Month
Performance
-11.35%
Year-To-Date
Performance
-1.39%
1 Year
Performance
-12.72%
5 Year
Performance
+178.48%

HES Stock Chart for Friday, May, 23, 2025

Hess Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$130.22$129.93
-0.22%
$130.58$128.271.55 million shs$40.19 billion
05/21/2025$132.01$130.22
-1.36%
$131.94$130.11907,275 shs$40.28 billion
05/20/2025$132.83$132.01
-0.62%
$133.09$131.841.60 million shs$40.83 billion
05/19/2025$134.86$132.83
-1.51%
$134.93$131.521.77 million shs$41.09 billion
05/16/2025$134.97$134.86
-0.08%
$135.84$133.501.69 million shs$41.71 billion
05/15/2025$134.42$134.97
+0.41%
$135.33$132.751.64 million shs$41.75 billion
05/14/2025$135.70$134.42
-0.94%
$135.53$134.121.07 million shs$41.58 billion
05/13/2025$135.03$135.70
+0.49%
$136.84$134.591.30 million shs$41.97 billion
05/12/2025$132.06$135.03
+2.25%
$137.55$134.061.23 million shs$41.77 billion
05/09/2025$131.04$132.06
+0.78%
$132.91$131.25962,118 shs$40.85 billion
05/08/2025$129.05$131.04
+1.54%
$132.44$129.871.53 million shs$40.53 billion
05/07/2025$129.16$129.05
-0.09%
$129.62$128.13842,370 shs$39.92 billion
05/06/2025$128.86$129.16
+0.23%
$131.02$128.431.36 million shs$39.95 billion
05/05/2025$132.33$128.86
-2.62%
$130.88$128.642.00 million shs$39.86 billion
05/02/2025$129.86$132.33
+1.90%
$133.30$129.211.73 million shs$40.93 billion
05/01/2025$129.14$129.86
+0.56%
$131.42$127.491.54 million shs$40.17 billion
04/30/2025$132.35$129.14
-2.43%
$131.59$127.252.48 million shs$39.94 billion
04/29/2025$133.84$132.35
-1.11%
$133.72$132.101.91 million shs$40.94 billion
04/28/2025$132.43$133.84
+1.06%
$134.40$132.042.14 million shs$41.26 billion
04/25/2025$132.44$132.43
-0.01%
$132.55$130.931.10 million shs$40.83 billion
04/24/2025$130.15$132.44
+1.76%
$133.02$130.812.48 million shs$40.83 billion
04/23/2025$130.40$130.15
-0.19%
$132.17$128.561.35 million shs$40.13 billion
04/22/2025$126.39$130.40
+3.17%
$131.26$127.711.43 million shs$40.20 billion

This page (NYSE:HES) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners