Hess (HES)

Add to Watchlists
Create an Alert
41.66 +0.26  +0.63% NYSE Jun 26, 15:00 Delayed 2m USD

Hess Total Return Price:

41.66 for June 26, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Hess Total Return Price Chart

Export Data
Save Image
Print Image

Hess Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
June 26, 2017 41.66
June 23, 2017 41.40
June 22, 2017 41.01
June 21, 2017 40.31
June 20, 2017 41.59
June 19, 2017 42.96
June 16, 2017 43.62
June 15, 2017 43.49
June 14, 2017 45.29
June 13, 2017 46.32
June 12, 2017 45.14
June 9, 2017 45.25
June 8, 2017 43.26
June 7, 2017 44.56
June 6, 2017 46.69
June 5, 2017 45.86
June 2, 2017 45.50
June 1, 2017 46.40
May 31, 2017 45.64
May 30, 2017 46.42
May 26, 2017 47.88
May 25, 2017 47.54
May 24, 2017 49.28
May 23, 2017 49.30
May 22, 2017 48.98
May 19, 2017 48.67
   
May 18, 2017 47.52
May 17, 2017 47.69
May 16, 2017 48.52
May 15, 2017 49.44
May 12, 2017 49.10
May 11, 2017 49.39
May 10, 2017 48.97
May 9, 2017 47.57
May 8, 2017 48.17
May 5, 2017 47.17
May 4, 2017 45.59
May 3, 2017 46.62
May 2, 2017 46.76
May 1, 2017 47.71
April 28, 2017 48.57
April 27, 2017 49.49
April 26, 2017 49.24
April 25, 2017 48.38
April 24, 2017 47.40
April 21, 2017 47.06
April 20, 2017 46.64
April 19, 2017 46.45
April 18, 2017 47.93
April 17, 2017 49.14
April 13, 2017 49.17

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

HES Total Return Price Benchmarks

Companies
Continental Resources 31.12
Occidental Petroleum 60.21
Anadarko Petroleum 45.23

HES Total Return Price Range, Past 5 Years

Minimum 33.39 Jan 25 2016
Maximum 95.93 Aug 29 2014
Average 62.40

HES Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("HES", "total_return_price")
  • Last 5 data points: =YCS("HES", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.