Hess Corporation Stock Price History
| HES Stock | USD 156.38 3.56 2.33% |
Below is the normalized historical share price chart for Hess Corporation extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hess stands at 156.38, as last reported on the 20th of March, with the highest price reaching 157.10 and the lowest price hitting 152.81 during the day.
If you're considering investing in Hess Stock, it is important to understand the factors that can impact its price. Hess appears to be very steady, given 3 months investment horizon. Hess holds Efficiency (Sharpe) Ratio of 0.24, which attests that the entity had a 0.24 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hess, which you can use to evaluate the volatility of the firm. Please utilize Hess' Risk Adjusted Performance of 0.0754, market risk adjusted performance of 0.2248, and Downside Deviation of 1.75 to validate if our risk estimates are consistent with your expectations.
At this time, Hess' Common Stock Shares Outstanding is comparatively stable compared to the past year. Other Stockholder Equity is likely to gain to about 7.8 B in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 20.5 B in 2025. . At this time, Hess' Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 3.82 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 5.26 in 2025. Hess Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of April 1983 | 200 Day MA 141.6498 | 50 Day MA 144.9066 | Beta 1.219 |
Hess |
Sharpe Ratio = 0.2385
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HES | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.35 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.24 actual daily | 18 82% of assets perform better |
Based on monthly moving average Hess is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hess by adding it to a well-diversified portfolio.
Price Book 4.1354 | Enterprise Value Ebitda 7.5378 | Price Sales 3.7208 | Shares Float 289.6 M | Dividend Share 1.875 |
Hess Stock Price History Chart
There are several ways to analyze Hess Stock price data. The simplest method is using a basic Hess candlestick price chart, which shows Hess price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 19, 2025 | 156.38 |
| Lowest Price | December 19, 2024 | 127.23 |
Hess March 20, 2025 Stock Price Synopsis
Various analyses of Hess' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hess Stock. It can be used to describe the percentage change in the price of Hess from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hess Stock.| Hess Price Daily Balance Of Power | 0.83 | |
| Hess Accumulation Distribution | 81,880 | |
| Hess Price Rate Of Daily Change | 1.02 | |
| Hess Price Action Indicator | 3.20 |
Hess March 20, 2025 Stock Price Analysis
Hess Stock Price History Data
The price series of Hess for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 25.59 with a coefficient of variation of 4.49. Under current investment horizon, the daily prices are spread out with arithmetic mean of 142.01. The median price for the last 90 days is 143.91. The company completed 3:1 stock split on 1st of June 2006. Hess completed dividends distribution on 2025-03-17.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 152.82 | 157.10 | 152.81 | 156.38 | 2,998,454 | |
| 03/18/2025 | 152.00 | 153.09 | 150.64 | 152.82 | 1,287,919 | |
| 03/17/2025 | 148.43 | 151.13 | 147.91 | 150.45 | 2,394,625 | |
| 03/14/2025 | 143.90 | 147.86 | 143.09 | 147.63 | 1,960,000 | |
| 03/13/2025 | 142.70 | 144.89 | 142.60 | 143.43 | 1,542,500 | |
| 03/12/2025 | 143.63 | 144.66 | 142.06 | 143.54 | 1,534,100 | |
| 03/11/2025 | 148.54 | 148.79 | 143.72 | 144.12 | 3,187,800 | |
| 03/10/2025 | 148.67 | 150.39 | 145.87 | 147.74 | 2,121,000 | |
| 03/07/2025 | 143.05 | 147.90 | 143.05 | 146.93 | 1,408,400 | |
| 03/06/2025 | 141.07 | 143.64 | 139.43 | 142.86 | 2,253,200 | |
| 03/05/2025 | 140.33 | 141.23 | 137.98 | 140.86 | 1,967,400 | |
| 03/04/2025 | 142.33 | 144.36 | 140.34 | 141.91 | 3,059,600 | |
| 03/03/2025 | 149.28 | 150.01 | 142.16 | 143.60 | 2,527,800 | |
| 02/28/2025 | 146.49 | 148.70 | 144.84 | 148.44 | 2,402,200 | |
| 02/27/2025 | 145.76 | 148.52 | 144.77 | 146.41 | 1,998,600 | |
| 02/26/2025 | 147.00 | 147.00 | 144.31 | 144.98 | 1,679,300 | |
| 02/25/2025 | 148.29 | 149.35 | 146.25 | 146.45 | 1,816,600 | |
| 02/24/2025 | 148.46 | 149.26 | 147.61 | 148.25 | 1,534,800 | |
| 02/21/2025 | 149.29 | 150.59 | 147.45 | 147.61 | 1,737,900 | |
| 02/20/2025 | 149.18 | 150.79 | 148.60 | 150.45 | 1,023,700 | |
| 02/19/2025 | 148.25 | 149.74 | 147.88 | 148.77 | 2,026,600 | |
| 02/18/2025 | 146.44 | 148.28 | 145.29 | 147.47 | 1,873,400 | |
| 02/14/2025 | 146.01 | 148.67 | 145.55 | 146.06 | 1,650,400 | |
| 02/13/2025 | 143.61 | 145.46 | 142.64 | 145.36 | 1,360,000 | |
| 02/12/2025 | 145.75 | 146.95 | 144.12 | 144.31 | 1,740,800 | |
| 02/11/2025 | 146.04 | 148.11 | 145.68 | 146.50 | 1,801,600 | |
| 02/10/2025 | 143.88 | 145.61 | 143.88 | 145.34 | 2,831,500 | |
| 02/07/2025 | 142.30 | 143.67 | 141.77 | 142.46 | 1,079,000 | |
| 02/06/2025 | 143.51 | 144.51 | 140.59 | 141.45 | 1,595,900 | |
| 02/05/2025 | 142.37 | 143.36 | 141.41 | 142.26 | 1,336,700 | |
| 02/04/2025 | 137.37 | 142.78 | 137.37 | 142.30 | 2,085,000 | |
| 02/03/2025 | 138.11 | 139.85 | 136.75 | 138.36 | 2,184,300 | |
| 01/31/2025 | 144.94 | 144.94 | 138.11 | 138.56 | 3,253,500 | |
| 01/30/2025 | 145.51 | 146.72 | 144.44 | 145.36 | 1,683,100 | |
| 01/29/2025 | 143.51 | 145.58 | 143.39 | 144.67 | 1,353,000 | |
| 01/28/2025 | 146.54 | 147.28 | 143.96 | 144.56 | 1,596,000 | |
| 01/27/2025 | 144.43 | 146.57 | 143.85 | 145.62 | 2,141,400 | |
| 01/24/2025 | 145.10 | 145.85 | 143.60 | 143.91 | 2,329,300 | |
| 01/23/2025 | 146.14 | 146.52 | 144.13 | 144.37 | 1,986,200 | |
| 01/22/2025 | 146.80 | 147.83 | 144.72 | 145.10 | 2,795,900 | |
| 01/21/2025 | 150.04 | 150.72 | 146.80 | 148.16 | 3,767,400 | |
| 01/17/2025 | 148.88 | 151.26 | 148.59 | 150.84 | 2,817,100 | |
| 01/16/2025 | 147.94 | 149.59 | 147.94 | 149.22 | 1,298,100 | |
| 01/15/2025 | 146.50 | 148.68 | 145.81 | 148.42 | 2,170,100 | |
| 01/14/2025 | 143.84 | 146.22 | 143.82 | 146.18 | 1,248,900 | |
| 01/13/2025 | 142.77 | 146.37 | 142.51 | 144.34 | 2,365,700 | |
| 01/10/2025 | 141.76 | 143.60 | 139.77 | 141.93 | 2,253,000 | |
| 01/08/2025 | 137.53 | 139.97 | 136.61 | 139.34 | 2,088,600 | |
| 01/07/2025 | 136.22 | 139.19 | 135.93 | 138.14 | 2,225,900 | |
| 01/06/2025 | 135.57 | 138.08 | 135.10 | 135.46 | 1,531,100 | |
| 01/03/2025 | 135.50 | 136.61 | 135.28 | 135.93 | 1,317,600 | |
| 01/02/2025 | 134.24 | 135.79 | 133.20 | 134.96 | 1,665,500 | |
| 12/31/2024 | 130.41 | 132.81 | 130.41 | 132.56 | 1,478,200 | |
| 12/30/2024 | 130.32 | 130.89 | 128.62 | 130.27 | 1,475,700 | |
| 12/27/2024 | 129.37 | 132.03 | 129.37 | 130.14 | 848,500 | |
| 12/26/2024 | 130.25 | 130.65 | 128.70 | 130.25 | 762,300 | |
| 12/24/2024 | 130.08 | 130.44 | 128.28 | 130.12 | 657,800 | |
| 12/23/2024 | 127.56 | 129.81 | 126.88 | 129.22 | 1,655,900 | |
| 12/20/2024 | 126.89 | 128.70 | 126.89 | 127.76 | 3,534,900 | |
| 12/19/2024 | 130.57 | 130.79 | 126.76 | 127.23 | 3,162,500 | |
| 12/18/2024 | 133.16 | 134.46 | 129.21 | 129.27 | 2,416,900 |
About Hess Stock history
Hess investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hess is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hess will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hess stock prices may prove useful in developing a viable investing in Hess
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 308.3 M | 319.2 M | |
| Net Income Applicable To Common Shares | 2 B | 2.1 B |
Hess Quarterly Net Working Capital |
|
Hess Stock Technical Analysis
Hess technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Valuation Now
Equity ValuationCheck real value of public entities based on technical and fundamental data |
| All Next | Launch Module |
Hess Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Hess' price direction in advance. Along with the technical and fundamental analysis of Hess Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hess to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0754 | |||
| Jensen Alpha | 0.1659 | |||
| Total Risk Alpha | 0.2836 | |||
| Sortino Ratio | 0.1209 | |||
| Treynor Ratio | 0.2148 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Hess Stock Analysis
When running Hess' price analysis, check to measure Hess' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hess is operating at the current time. Most of Hess' value examination focuses on studying past and present price action to predict the probability of Hess' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hess' price. Additionally, you may evaluate how the addition of Hess to your portfolios can decrease your overall portfolio volatility.