Hess Corp (HES)
158.11
+1.80
(+1.15%)
USD |
NYSE |
May 17, 16:00
158.23
+0.12
(+0.08%)
After-Hours: 20:00
Hess Price: 158.11 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 157.02 | 158.32 | 156.02 | 158.11 | 2.274M |
| May 16, 2024 | 156.72 | 157.18 | 155.46 | 156.31 | 2.205M |
| May 15, 2024 | 158.05 | 158.10 | 154.85 | 156.72 | 2.416M |
| May 14, 2024 | 159.65 | 160.63 | 157.98 | 158.48 | 1.781M |
| May 13, 2024 | 161.12 | 161.22 | 158.34 | 159.61 | 2.475M |
| May 10, 2024 | 160.97 | 160.97 | 158.81 | 160.40 | 1.379M |
| May 09, 2024 | 157.93 | 160.00 | 157.74 | 159.95 | 1.841M |
| May 08, 2024 | 157.74 | 158.34 | 156.56 | 157.66 | 2.403M |
| May 07, 2024 | 160.00 | 160.15 | 158.45 | 158.49 | 2.464M |
| May 06, 2024 | 160.00 | 161.44 | 158.95 | 159.40 | 3.502M |
| May 03, 2024 | 158.08 | 158.92 | 154.87 | 158.86 | 6.030M |
| May 02, 2024 | 158.03 | 160.31 | 157.66 | 158.56 | 5.170M |
| May 01, 2024 | 156.83 | 158.95 | 154.86 | 156.77 | 4.859M |
| Apr 30, 2024 | 163.13 | 163.13 | 157.37 | 157.49 | 1.671M |
| Apr 29, 2024 | 162.09 | 163.98 | 161.58 | 163.13 | 1.855M |
| Apr 26, 2024 | 160.37 | 163.11 | 159.03 | 162.53 | 1.933M |
| Apr 25, 2024 | 160.00 | 161.97 | 158.41 | 161.45 | 2.414M |
| Apr 24, 2024 | 156.13 | 159.22 | 155.98 | 159.13 | 2.364M |
| Apr 23, 2024 | 155.99 | 157.47 | 155.07 | 156.94 | 2.447M |
| Apr 22, 2024 | 153.68 | 157.25 | 151.91 | 156.23 | 1.811M |
| Apr 19, 2024 | 152.18 | 154.71 | 152.18 | 154.35 | 2.551M |
| Apr 18, 2024 | 151.70 | 152.19 | 150.54 | 151.78 | 1.003M |
| Apr 17, 2024 | 150.26 | 152.28 | 149.99 | 150.80 | 1.281M |
| Apr 16, 2024 | 151.54 | 152.26 | 149.62 | 150.26 | 1.230M |
| Apr 15, 2024 | 154.76 | 155.41 | 151.44 | 151.62 | 1.718M |
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
166.08
Maximum
Oct 19 2023
95.16
Average
86.18
Median
Jun 28 2021
Price Benchmarks
| Chevron Corp | 162.67 |
| SM Energy Co | 48.95 |
| Exxon Mobil Corp | 119.64 |
| EOG Resources Inc | 129.94 |
| Archrock Inc | 20.60 |
Price Related Metrics
| PE Ratio | 24.21 |
| PS Ratio | 4.265 |
| Price to Book Value | 4.937 |
| Earnings Yield | 4.13% |
| Market Cap | 48.72B |
| Operating PE Ratio | 13.12 |
| Normalized PE Ratio | 23.47 |