If you invested €1000 in Hess Corporation (AHC.DE) since IPO date, it would be worth €1,023.42 as of June 20, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 3 years ago would be worth €1,153.94. This corresponds to total returns of 2.34%, 15.39%, respectively, with annualized returns of 0.64%, 4.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 132.62 | 135.72 | 135.72 | 135.92 | 132.62 | 3 |
| March 13, 2025 | 131.5 | 132.4 | 132.4 | 133.14 | 131.5 | 0 |
| March 12, 2025 | 131.52 | 132.26 | 132.26 | 132.96 | 131.22 | 8 |
| March 11, 2025 | 135.98 | 132.62 | 132.62 | 136.4 | 132.54 | 0 |
| March 10, 2025 | 134.76 | 136.46 | 136.46 | 138.8 | 134.76 | 4 |
| March 07, 2025 | 131.56 | 136.38 | 136.38 | 136.38 | 131.56 | 0 |
| March 06, 2025 | 130.2 | 132.34 | 132.34 | 132.34 | 129.82 | 0 |
| March 05, 2025 | 132.7 | 131.14 | 131.14 | 133.58 | 129.02 | 48 |
| March 04, 2025 | 136.46 | 134.96 | 134.96 | 136.54 | 133.64 | 51 |
| March 03, 2025 | 141.4 | 136.84 | 136.84 | 142.48 | 136.7 | 0 |
| February 28, 2025 | 140.4 | 143.46 | 143.46 | 143.46 | 140.4 | 1 |
| February 27, 2025 | 138.26 | 142.14 | 142.14 | 142.7 | 138.26 | 0 |
| February 26, 2025 | 139.3 | 138.68 | 138.68 | 140.46 | 138.68 | 2 |
| February 25, 2025 | 141.64 | 140.56 | 140.56 | 142.08 | 140.24 | 13 |
| February 24, 2025 | 140.28 | 142.6 | 142.6 | 142.6 | 140.28 | 19 |
| February 21, 2025 | 143.12 | 142 | 142 | 143.96 | 142 | 5 |
| February 20, 2025 | 142.26 | 143.36 | 143.36 | 143.56 | 142.26 | 39 |
| February 19, 2025 | 141.04 | 143.4 | 143.4 | 143.78 | 141.04 | 7 |
| February 18, 2025 | 140.16 | 142 | 142 | 142.22 | 139.86 | 0 |
| February 17, 2025 | 139.14 | 139.76 | 139.76 | 139.76 | 139.14 | 3 |
| February 14, 2025 | 138.7 | 140.28 | 140.28 | 141.48 | 138.7 | 3 |
| February 13, 2025 | 137.82 | 139.3 | 139.3 | 139.78 | 137.82 | 0 |
| February 12, 2025 | 141.18 | 139.42 | 139.42 | 142.24 | 139.42 | 4 |
| February 11, 2025 | 141 | 142.12 | 142.12 | 143.32 | 141 | 0 |
| February 10, 2025 | 138.22 | 141.34 | 141.34 | 141.34 | 138.22 | 75 |
| February 07, 2025 | 136.3 | 138.74 | 138.74 | 139.14 | 136.3 | 0 |
| February 06, 2025 | 136.72 | 136.24 | 136.24 | 138.68 | 136.18 | 0 |
| February 05, 2025 | 136.64 | 137.44 | 137.44 | 137.52 | 136.02 | 23 |
| February 04, 2025 | 133.4 | 137.62 | 137.62 | 137.62 | 132.3 | 215 |
| February 03, 2025 | 135.6 | 135.14 | 135.14 | 137 | 135.06 | 83 |
| January 31, 2025 | 140.06 | 134.4 | 134.4 | 140.06 | 134.4 | 7 |
| January 30, 2025 | 138.56 | 139.92 | 139.92 | 140.98 | 138.18 | 120 |
| January 29, 2025 | 138.12 | 139.56 | 139.56 | 140.3 | 138.12 | 172 |
| January 28, 2025 | 139.64 | 139.46 | 139.46 | 141.54 | 138.92 | 2 |
| January 27, 2025 | 136.84 | 139.68 | 139.68 | 139.94 | 136.84 | 0 |
| January 24, 2025 | 138.14 | 138.12 | 138.12 | 138.96 | 137.9 | 0 |
| January 23, 2025 | 138.86 | 139.32 | 139.32 | 140.72 | 138.86 | 1 |
| January 22, 2025 | 141.58 | 140.64 | 140.64 | 142.12 | 140.64 | 1 |
| January 21, 2025 | 145.84 | 142.06 | 142.06 | 147.2 | 142.06 | 74 |
| January 20, 2025 | 145.84 | 145.28 | 145.28 | 146.04 | 144.56 | 2 |
| January 17, 2025 | 145.3 | 147.14 | 147.14 | 147.14 | 145.28 | 51 |
| January 16, 2025 | 145 | 145.36 | 145.36 | 145.64 | 143.58 | 25 |
| January 15, 2025 | 142.14 | 144.58 | 144.58 | 144.58 | 141.68 | 12 |
| January 14, 2025 | 140.34 | 142.06 | 142.06 | 142.08 | 140.12 | 6 |
| January 13, 2025 | 139.96 | 141.84 | 141.84 | 142.9 | 139.96 | 119 |
| January 10, 2025 | 136.08 | 138.76 | 138.76 | 140 | 136.08 | 38 |
| January 09, 2025 | 135.08 | 136.06 | 136.06 | 136.06 | 135.08 | 0 |
| January 08, 2025 | 133.72 | 135.26 | 135.26 | 136.28 | 133.72 | 4 |
| January 07, 2025 | 130.1 | 134.04 | 134.04 | 134.52 | 130 | 0 |
| January 06, 2025 | 131.3 | 130.76 | 130.76 | 132.92 | 130.76 | 6 |
| January 03, 2025 | 131.26 | 132.7 | 132.7 | 132.78 | 131.26 | 0 |
| January 02, 2025 | 127.68 | 131.96 | 131.96 | 132.46 | 127.68 | 2 |
| December 30, 2024 | 124.96 | 125.1 | 125.1 | 125.1 | 124.96 | 0 |
| December 27, 2024 | 124.92 | 125.44 | 125.44 | 126.4 | 124.92 | 1 |
| December 23, 2024 | 122.42 | 124.64 | 124.64 | 124.64 | 122.42 | 26 |
| December 20, 2024 | 122.44 | 123 | 123 | 123.42 | 122.44 | 3 |
| December 19, 2024 | 124.36 | 123.78 | 123.78 | 125.44 | 123.34 | 4 |
| December 18, 2024 | 127.3 | 126.02 | 126.02 | 127.98 | 126.02 | 5 |
| December 17, 2024 | 129.04 | 127.78 | 127.78 | 129.04 | 126.94 | 0 |
| December 16, 2024 | 132.02 | 129.08 | 129.08 | 132.2 | 129.08 | 25 |