Hess Corporation (HES) NYSE

Currency In USD

AD

HES Historical Return

If you invested $1000 in Hess Corporation (HES) 10 years ago, it would be worth $3,461.2 as of September 12, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2,198.17. This corresponds to total returns of 246.12%, 119.82%, respectively, with annualized returns of 13.21%, 17.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

HES Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 18, 2025148.97148.97148.97148.97148.972.87M
July 17, 2025147.12148.97148.97149.66146.043.17M
July 16, 2025148.58147.55147.55149.24146.83.31M
July 15, 2025149.43148.62148.62150.02148.022.22M
July 14, 2025152.6149.45149.45152.86148.822.23M
July 11, 2025151.38153.22153.22153.69151.252.78M
July 10, 2025150.28152.04152.04152.69148.953.03M
July 09, 2025150.22150.88150.88151.15149.623.87M
July 08, 2025143.48150.23150.23150.32143.274.49M
July 07, 2025143.43143.32143.32143.83141.252.92M
July 03, 2025143.52144.03144.03144.63142.98696,543
July 02, 2025143.28143.52143.52143.74140.431.42M
July 01, 2025138.74141.15141.15141.97138.161.74M
June 30, 2025138.32138.54138.54139.28137.721.45M
June 27, 2025139.84138.97138.97140.37138.256.27M
June 26, 2025138.26140.12140.12140.8138.162.8M
June 25, 2025138.13138.12138.12139.26137.421.33M
June 24, 2025139138.6138.6141.18138.11.67M
June 23, 2025146.62141.52141.52147.06141.242.59M
June 20, 2025143.62144.46144.46145.15143.252.69M
June 18, 2025144.5143.66143.66145.64143.11.58M
June 17, 2025143.26144.31144.31145.48142.122.12M
June 16, 2025141.18141.75141.75142.5139.592.25M
June 13, 2025144.03142.26141.76144.58141.022.62M
June 12, 2025139.79141.14140.64141.31139.161M
June 11, 2025140140.58140.09140.9138.312.46M
June 10, 2025138.3138.66138.17140.65137.751.66M
June 09, 2025136.35136.63136.15137.77135.541.34M
June 06, 2025134.38136.13135.65136.64133.811.99M
June 05, 2025134.61133.05132.58134.61132.612.16M
June 04, 2025135.84133.45132.98137.19133.451.92M
June 03, 2025133.28135.96135.48136.63132.191.95M
June 02, 2025134.32133.75133.28134.66132.222.33M
May 30, 2025133.62132.19131.73133.62130.653.57M
May 29, 2025131.09133.62133.15133.63130.832.48M
May 28, 2025133.5131.07130.61133.5130.51.95M
May 27, 2025131.87132.58132.11132.69130.843.17M
May 23, 2025128.55131.36130.9131.4128.551.79M
May 22, 2025129.24130.02129.56130.58128.271.55M
May 21, 2025131.66130.16129.7131.94130.11907,481
May 20, 2025133.05132.05131.59133.09131.841.6M
May 19, 2025134.93132.79132.32134.93131.521.77M
May 16, 2025135.48134.93134.46135.84133.51.69M
May 15, 2025132.83135.07134.6135.33132.751.64M
May 14, 2025134.97134.79134.32135.53134.121.07M
May 13, 2025135.56135.7135.22136.84134.591.3M
May 12, 2025137.09135.21134.73137.55134.061.23M
May 09, 2025132.41132.37131.9132.91131.25962,172
May 08, 2025129.99130.88130.42132.44129.871.53M
May 07, 2025129.02129.09128.64129.62128.13842,400
May 06, 2025130.05128.87128.42131.02128.431.36M
May 05, 2025130.61128.8128.35130.88128.642M
May 02, 2025131.64132.31131.84133.31129.211.73M
May 01, 2025127.68129.79129.33131.42127.491.54M
April 30, 2025129.94129.05128.6131.59127.252.48M
April 29, 2025132.1132.54132.07133.72132.11.91M
April 28, 2025132.04133.84133.37134.4132.042.14M
April 25, 2025131.18132.34131.87132.55130.931.1M
April 24, 2025131.6132.38131.91133.02130.812.48M
April 23, 2025131.14130.03129.57132.17128.561.35M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved