Hess Corp (HES)
114.83
+1.49 (+1.31%)
USD |
NYSE |
May 23, 13:42
Hess Price: 114.83 for May 23, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 114.59 | 116.55 | 110.46 | 113.34 | 1.722M |
| May 19, 2022 | 111.38 | 115.83 | 111.38 | 113.43 | 1.854M |
| May 18, 2022 | 118.63 | 119.43 | 111.94 | 114.19 | 1.983M |
| May 17, 2022 | 118.00 | 119.18 | 116.97 | 118.37 | 1.758M |
| May 16, 2022 | 114.74 | 118.86 | 114.50 | 116.97 | 2.200M |
| May 13, 2022 | 111.00 | 114.76 | 110.56 | 114.27 | 2.148M |
| May 12, 2022 | 109.35 | 109.43 | 104.93 | 108.39 | 2.138M |
| May 11, 2022 | 107.84 | 112.86 | 107.52 | 109.69 | 3.484M |
| May 10, 2022 | 107.96 | 110.42 | 102.62 | 105.77 | 2.840M |
| May 09, 2022 | 114.57 | 115.30 | 105.80 | 106.73 | 5.186M |
| May 06, 2022 | 111.64 | 117.33 | 108.73 | 117.25 | 3.302M |
| May 05, 2022 | 112.45 | 112.53 | 106.05 | 109.57 | 1.796M |
| May 04, 2022 | 109.16 | 111.62 | 106.97 | 111.49 | 1.962M |
| May 03, 2022 | 102.95 | 107.33 | 102.51 | 106.86 | 1.904M |
| May 02, 2022 | 101.68 | 103.47 | 100.02 | 102.38 | 1.720M |
| Apr 29, 2022 | 104.89 | 107.14 | 102.35 | 103.07 | 2.005M |
| Apr 28, 2022 | 103.09 | 106.59 | 99.50 | 105.15 | 2.266M |
| Apr 27, 2022 | 101.82 | 105.15 | 98.77 | 102.75 | 3.659M |
| Apr 26, 2022 | 102.98 | 104.11 | 100.93 | 101.48 | 2.037M |
| Apr 25, 2022 | 103.08 | 103.88 | 98.99 | 102.62 | 2.348M |
| Apr 22, 2022 | 109.23 | 110.70 | 106.31 | 106.45 | 1.608M |
| Apr 21, 2022 | 115.55 | 116.50 | 109.64 | 110.17 | 1.597M |
| Apr 20, 2022 | 115.74 | 116.50 | 113.84 | 114.88 | 1.479M |
| Apr 19, 2022 | 114.80 | 116.11 | 113.68 | 114.38 | 1.700M |
| Apr 18, 2022 | 116.00 | 117.06 | 114.96 | 115.71 | 1.090M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.91
Minimum
Mar 23 2020
118.37
Maximum
May 17 2022
61.64
Average
60.22
Median
Price Benchmarks
| Helmerich & Payne Inc | 47.37 |
| Diamondback Energy Inc | 133.21 |
| Pioneer Natural Resources Co | 270.48 |
| Chevron Corp | 171.24 |
| Exxon Mobil Corp | 93.84 |
Price Related Metrics
| PE Ratio | 49.50 |
| PS Ratio | 4.504 |
| Price to Book Value | 5.666 |
| Price to Free Cash Flow | 151.20 |
| Earnings Yield | 2.02% |
| Market Cap | 35.74B |
| Operating PE Ratio | 16.01 |
| Normalized PE Ratio | 45.04 |