Hess Corp (HES)
158.56
+1.79
(+1.14%)
USD |
NYSE |
May 02, 16:00
158.60
+0.04
(+0.03%)
After-Hours: 20:00
Hess Price: 158.56 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 158.03 | 160.31 | 157.66 | 158.56 | 5.143M |
| 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 |
| Apr 12, 2024 | 158.91 | 159.24 | 152.46 | 153.21 | 2.732M |
| Apr 11, 2024 | 158.21 | 158.50 | 154.93 | 157.64 | 1.083M |
| Apr 10, 2024 | 155.88 | 158.14 | 155.66 | 157.99 | 1.619M |
| Apr 09, 2024 | 156.60 | 157.09 | 154.82 | 156.34 | 1.469M |
| Apr 08, 2024 | 157.95 | 158.29 | 155.77 | 155.77 | 1.784M |
| Apr 05, 2024 | 156.57 | 157.74 | 155.32 | 157.45 | 2.038M |
| Apr 04, 2024 | 156.24 | 157.88 | 155.53 | 156.12 | 2.806M |
| Apr 03, 2024 | 156.28 | 156.45 | 155.03 | 156.18 | 1.640M |
| Apr 02, 2024 | 156.33 | 156.75 | 153.96 | 155.51 | 1.457M |
| Apr 01, 2024 | 153.05 | 154.94 | 151.59 | 154.78 | 1.746M |
| Mar 28, 2024 | 151.69 | 152.88 | 150.91 | 152.64 | 2.444M |
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
94.34
Average
84.33
Median
May 14 2021
Price Benchmarks
| Chevron Corp | 160.73 |
| Exxon Mobil Corp | 116.24 |
| SM Energy Co | 47.74 |
| Archrock Inc | 20.03 |
| Occidental Petroleum Corp | 64.66 |
Price Related Metrics
| PE Ratio | 24.30 |
| PS Ratio | 4.278 |
| Price to Book Value | 4.951 |
| Earnings Yield | 4.12% |
| Market Cap | 48.85B |
| Operating PE Ratio | 13.16 |
| Normalized PE Ratio | 23.56 |