HES
Home>Equity>Hess Corporation
SHARE twitter icon webp whatsapp icon webp

Hess Corporation
Hess Corporation

145.05
-1.06  (-0.73%)
USD
Currency
16.27%
CAGR (3 year)
20.20%
CAGR (5 year)
44.69B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
16.91
Trailing PE
4.12
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POST
Market State
us_market
Market
High
147.78
Low
144.45
Returns
-0.73%

Hess Corporation Historical Data

 - Last 30 Years Annual Avg 12.58%
 - CAGR 6.70%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


9.79%
7.96 		1.51%
8.08 		9.28%
8.83 		12.80%
9.96 		2.11%
10.17 		11.01%
11.29 		17.01%
13.21 		25.81%
16.62 		-13.00%
14.46 		7.96
1981 -15.56%
12.21 		0.66%
12.29 		-2.36%
12 		-11.08%
10.67 		-10.97%
9.5 		2.63%
9.75 		9.44%
10.67 		-11.34%
9.46 		-15.43%
8 		3.62%
8.29 		10.62%
9.17 		-12.32%
8.04 		-44.40% 8.49
1982 -10.32%
7.21 		-20.25%
5.75 		-2.96%
5.58 		17.20%
6.54 		5.20%
6.88 		-11.05%
6.12 		-8.82%
5.58 		35.13%
7.54 		7.69%
8.12 		17.98%
9.58 		-2.61%
9.33 		-10.72%
8.33 		3.61% 9.06
1983 -3.48%
8.04 		-9.83%
7.25 		10.34%
8 		13.00%
9.04 		-1.77%
8.88 		10.25%
9.79 		2.15%
10 		12.50%
11.25 		-7.38%
10.42 		-10.46%
9.33 		-7.07%
8.67 		11.53%
9.67 		16.09% 9.67
1984 10.34%
10.67 		3.47%
11.04 		-5.25%
10.46 		0.38%
10.5 		-0.76%
10.42 		-9.98%
9.38 		-18.23%
7.67 		22.29%
9.38 		3.09%
9.67 		-10.34%
8.67 		-3.92%
8.33 		-2.52%
8.12 		-16.03% 10.32
1985 5.17%
8.54 		10.77%
9.46 		10.15%
10.42 		0.38%
10.46 		-7.17%
9.71 		-2.57%
9.46 		-1.37%
9.33 		4.50%
9.75 		-4.31%
9.33 		7.18%
10 		-3.80%
9.62 		-5.61%
9.08 		11.82% 11.01
1986 -10.02%
8.17 		-4.16%
7.83 		-15.45%
6.62 		3.93%
6.88 		4.80%
7.21 		-7.49%
6.67 		-15.74%
5.62 		22.42%
6.88 		7.85%
7.42 		15.09%
8.54 		-11.71%
7.54 		5.04%
7.92 		-12.78% 11.75
1987 15.78%
9.17 		0.87%
9.25 		13.95%
10.54 		7.50%
11.33 		8.47%
12.29 		4.07%
12.79 		5.86%
13.54 		-6.79%
12.62 		-6.89%
11.75 		-24.85%
8.83 		-14.61%
7.54 		9.95%
8.29 		4.67% 12.54
1988 6.03%
8.79 		9.44%
9.62 		3.12%
9.92 		2.02%
10.12 		-7.81%
9.33 		-7.61%
8.62 		9.74%
9.46 		-3.07%
9.17 		-3.71%
8.83 		8.04%
9.54 		3.56%
9.88 		6.28%
10.5 		26.66% 13.38
1989 7.14%
11.25 		1.16%
11.38 		9.84%
12.5 		1.68%
12.71 		1.34%
12.88 		-3.88%
12.38 		2.67%
12.71 		6.85%
13.58 		2.80%
13.96 		1.15%
14.12 		3.26%
14.58 		11.45%
16.25 		54.76% 14.28
1990 -3.08%
15.75 		6.35%
16.75 		-5.73%
15.79 		-2.91%
15.33 		0.59%
15.42 		-4.60%
14.71 		11.35%
16.38 		6.84%
17.5 		-2.86%
17 		-4.18%
16.29 		2.58%
16.71 		-7.48%
15.46 		-4.86% 15.24
1991 -3.49%
14.92 		9.79%
16.38 		-4.88%
15.58 		13.09%
17.62 		1.93%
17.96 		-4.68%
17.12 		7.59%
18.42 		5.43%
19.42 		-3.04%
18.83 		-0.21%
18.79 		-16.18%
15.75 		0.51%
15.83 		2.39% 16.26
1992 -1.33%
15.62 		-11.14%
13.88 		-11.17%
12.33 		15.57%
14.25 		7.58%
15.33 		-1.63%
15.08 		9.15%
16.46 		2.00%
16.79 		-4.94%
15.96 		-1.57%
15.71 		-3.76%
15.12 		1.39%
15.33 		-3.16% 17.35
1993 4.63%
16.04 		6.48%
17.08 		3.16%
17.62 		0.96%
17.79 		1.41%
18.04 		-9.48%
16.33 		1.78%
16.62 		6.02%
17.62 		0.28%
17.67 		0.00%
17.67 		-12.05%
15.54 		-3.22%
15.04 		-1.89% 18.51
1994 7.51%
16.17 		-4.39%
15.46 		-3.49%
14.92 		12.27%
16.75 		-1.49%
16.5 		-0.48%
16.42 		5.54%
17.33 		-3.35%
16.75 		-7.46%
15.5 		6.97%
16.58 		-8.50%
15.17 		0.26%
15.21 		1.13% 19.75
1995 -0.59%
15.12 		8.00%
16.33 		0.80%
16.46 		2.55%
16.88 		0.24%
16.92 		-3.72%
16.29 		-2.27%
15.92 		-0.82%
15.79 		2.66%
16.21 		-7.22%
15.04 		5.25%
15.83 		11.62%
17.67 		16.17% 21.07
1996 3.74%
18.33 		-6.33%
17.17 		6.76%
18.33 		3.22%
18.92 		0.42%
19 		-5.89%
17.88 		-9.34%
16.21 		4.63%
16.96 		3.89%
17.62 		4.77%
18.46 		6.28%
19.62 		-1.68%
19.29 		9.17% 22.48
1997 1.97%
19.67 		-9.56%
17.79 		-0.67%
17.67 		-8.26%
16.21 		9.99%
17.83 		3.87%
18.52 		5.83%
19.6 		-1.48%
19.31 		6.47%
20.56 		-0.39%
20.48 		-8.84%
18.67 		-2.04%
18.29 		-5.18% 23.99
1998 -0.33%
18.23 		8.01%
19.69 		-1.27%
19.44 		-1.39%
19.17 		-6.00%
18.02 		0.44%
18.1 		-6.63%
16.9 		-3.08%
16.38 		17.40%
19.23 		-4.21%
18.42 		0.43%
18.5 		-10.38%
16.58 		-9.35% 25.60
1999 -4.52%
15.83 		-4.49%
15.12 		12.17%
16.96 		12.03%
19 		5.16%
19.98 		-0.75%
19.83 		-0.50%
19.73 		4.87%
20.69 		-1.30%
20.42 		-6.37%
19.12 		0.99%
19.31 		-2.02%
18.92 		14.11% 27.32
2000 -6.29%
17.73 		-4.96%
16.85 		27.83%
21.54 		-1.53%
21.21 		4.71%
22.21 		-7.34%
20.58 		-1.99%
20.17 		13.09%
22.81 		-2.19%
22.31 		-7.35%
20.67 		-1.21%
20.42 		19.25%
24.35 		28.70% 29.15
2001 -5.01%
23.13 		3.76%
24 		8.50%
26.04 		12.02%
29.17 		-2.13%
28.55 		-5.67%
26.93 		-4.34%
25.76 		0.54%
25.9 		-18.26%
21.17 		-7.51%
19.58 		-1.07%
19.37 		7.54%
20.83 		-14.46% 31.10
2002 -1.82%
20.45 		12.91%
23.09 		14.55%
26.45 		-3.10%
25.63 		6.98%
27.42 		0.29%
27.5 		-17.09%
22.8 		6.89%
24.37 		-7.14%
22.63 		-24.44%
17.1 		9.18%
18.67 		-1.71%
18.35 		-11.91% 33.18
2003 -14.28%
15.73 		-5.66%
14.84 		-0.61%
14.75 		2.03%
15.05 		8.50%
16.33 		0.37%
16.39 		-4.45%
15.66 		0.38%
15.72 		6.23%
16.7 		3.05%
17.21 		-8.25%
15.79 		12.22%
17.72 		-3.43% 35.40
2004 6.09%
18.8 		14.10%
21.45 		1.45%
21.76 		8.96%
23.71 		-0.76%
23.53 		12.20%
26.4 		5.23%
27.78 		-3.42%
26.83 		10.59%
29.67 		-9.34%
26.9 		10.11%
29.62 		-7.29%
27.46 		54.97% 37.77
2005 5.17%
28.88 		15.89%
33.47 		-4.18%
32.07 		-2.65%
31.22 		-0.86%
30.95 		14.70%
35.5 		10.68%
39.29 		7.84%
42.37 		8.17%
45.83 		-9.01%
41.7 		-2.06%
40.84 		3.50%
42.27 		53.93% 40.30
2006 22.07%
51.6 		-10.66%
46.1 		2.97%
47.47 		0.61%
47.76 		4.69%
50 		5.70%
52.85 		0.09%
52.9 		-13.46%
45.78 		-9.52%
41.42 		2.37%
42.4 		18.56%
50.27 		-1.39%
49.57 		17.27% 43.00
2007 8.92%
53.99 		-1.91%
52.96 		4.74%
55.47 		2.31%
56.75 		4.35%
59.22 		-0.44%
58.96 		3.80%
61.2 		0.28%
61.37 		8.41%
66.53 		7.64%
71.61 		-0.54%
71.22 		41.62%
100.86 		103.47% 45.88
2008 -10.14%
90.63 		2.81%
93.18 		-5.37%
88.18 		20.44%
106.2 		15.64%
122.81 		2.75%
126.19 		-19.64%
101.4 		3.26%
104.71 		-21.61%
82.08 		-26.64%
60.21 		-10.25%
54.04 		-0.74%
53.64 		-46.82% 48.95
2009 3.67%
55.61 		-1.65%
54.69 		-0.90%
54.2 		1.09%
54.79 		21.54%
66.59 		-19.28%
53.75 		2.70%
55.2 		-8.35%
50.59 		5.67%
53.46 		2.39%
54.74 		5.88%
57.96 		4.38%
60.5 		12.79% 52.23
2010 -4.48%
57.79 		1.75%
58.8 		6.38%
62.55 		1.60%
63.55 		-16.29%
53.2 		-5.38%
50.34 		6.46%
53.59 		-6.23%
50.25 		17.65%
59.12 		6.61%
63.03 		11.14%
70.05 		9.26%
76.54 		26.51% 55.73
2011 9.90%
84.12 		3.46%
87.03 		-2.09%
85.21 		0.88%
85.96 		-8.06%
79.03 		-5.40%
74.76 		-8.29%
68.56 		-13.45%
59.34 		-11.59%
52.46 		19.25%
62.56 		-3.74%
60.22 		-5.68%
56.8 		-25.79% 59.46
2012 -0.88%
56.3 		15.31%
64.92 		-9.20%
58.95 		-11.55%
52.14 		-16.19%
43.7 		-0.57%
43.45 		8.54%
47.16 		7.15%
50.53 		6.31%
53.72 		-2.72%
52.26 		-5.07%
49.61 		6.75%
52.96 		-6.76% 63.44
2013 26.81%
67.16 		-0.98%
66.5 		7.68%
71.61 		0.80%
72.18 		-6.61%
67.41 		-1.36%
66.49 		11.99%
74.46 		0.52%
74.85 		3.33%
77.34 		4.99%
81.2 		-0.09%
81.13 		2.30%
83 		56.72% 67.69
2014 -9.05%
75.49 		6.01%
80.03 		3.56%
82.88 		7.58%
89.16 		2.40%
91.3 		8.31%
98.89 		0.09%
98.98 		2.14%
101.1 		-6.71%
94.32 		-10.08%
84.81 		-14.01%
72.93 		1.22%
73.82 		-11.06% 72.23
2015 -8.57%
67.49 		11.25%
75.08 		-9.60%
67.87 		13.30%
76.9 		-12.20%
67.52 		-0.95%
66.88 		-11.77%
59.01 		0.75%
59.45 		-15.79%
50.06 		12.29%
56.21 		4.96%
59 		-17.83%
48.48 		-34.33% 77.07
2016 -12.33%
42.5 		2.59%
43.6 		20.76%
52.65 		13.24%
59.62 		0.52%
59.93 		0.28%
60.1 		-10.73%
53.65 		1.21%
54.3 		-1.25%
53.62 		-10.54%
47.97 		16.66%
55.96 		11.31%
62.29 		28.49% 82.23
2017 -13.02%
54.18 		-5.06%
51.44 		-6.28%
48.21 		1.29%
48.83 		-6.02%
45.89 		-4.40%
43.87 		1.53%
44.54 		-12.66%
38.9 		20.54%
46.89 		-5.82%
44.16 		3.89%
45.88 		3.47%
47.47 		-23.79% 87.74
2018 6.40%
50.51 		-10.08%
45.42 		11.45%
50.62 		12.58%
56.99 		6.02%
60.42 		10.71%
66.89 		-1.88%
65.63 		2.61%
67.34 		6.30%
71.58 		-19.81%
57.4 		-6.11%
53.89 		-24.85%
40.5 		-14.68% 93.62
2019 33.33%
54 		7.13%
57.85 		4.11%
60.23 		6.46%
64.12 		-12.88%
55.86 		13.80%
63.57 		2.00%
64.84 		-2.91%
62.95 		-3.92%
60.48 		8.71%
65.75 		-5.57%
62.09 		7.60%
66.81 		64.96% 99.89
2020 -15.33%
56.57 		-0.69%
56.18 		-40.73%
33.3 		46.07%
48.64 		-2.41%
47.47 		9.14%
51.81 		-5.02%
49.21 		-6.44%
46.04 		-11.10%
40.93 		-9.06%
37.22 		26.76%
47.18 		11.89%
52.79 		-20.98% 106.58
2021 2.25%
53.98 		21.40%
65.53 		7.98%
70.76 		5.30%
74.51 		12.49%
83.82 		4.18%
87.32 		-12.46%
76.44 		-10.06%
68.75 		13.61%
78.11 		5.71%
82.57 		-9.75%
74.52 		-0.66%
74.03 		40.23% 113.72
2022 24.67%
92.29 		9.50%
101.06 		5.92%
107.04 		-3.71%
103.07 		19.40%
123.07 		-13.92%
105.94 		6.16%
112.47 		7.39%
120.78 		-9.76%
108.99 		29.44%
141.08 		2.01%
143.91 		-1.45%
141.82 		91.57% 121.34
2023 5.88%
150.16 		-10.30%
134.7 		-1.75%
132.34 		9.61%
145.06 		-12.68%
126.67 		7.33%
135.95 		11.61%
151.73 		1.83%
154.5 		-0.97%
153 		-5.62%
144.4 		-2.66%
140.56 		2.56%
144.16 		1.65% 129.47
2024 -2.52%
140.53 		3.71%
145.75 		4.73%
152.64 		3.18%
157.49 		-2.15%
154.1 		-4.27%
147.52 		4.00%
153.42 		-10.01%
138.06 		-1.64%
135.8 		-0.97%
134.48 		9.44%
147.18 		-9.63%
133.01 		-7.73% 138.14
2025 9.05%
145.05










9.05% 147.40
Data Source: Yahoo

Performance

Today’s Low
144.48
Today’s High
147.72
52W Low
123.79
52W High
163.98
Today Open
147.04
Prev. Close
146.11
Volume
1595911

Hess Corporation historical chart

52-Week Range
123.79 - 163.98
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_249841
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
144.48 - 147.72
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
HES

Hess Corporation Dividend History

TypeAmountEx Date
Cash Dividend 0.50 16 Dec 2024
Cash Dividend 0.50 16 Sep 2024
Cash Dividend 0.44 14 Jun 2024
Cash Dividend 0.44 15 Mar 2024
Cash Dividend 0.44 15 Dec 2023
Cash Dividend 0.44 15 Sep 2023
Cash Dividend 0.44 14 Jun 2023
Cash Dividend 0.44 10 Mar 2023
Cash Dividend 0.38 16 Dec 2022
Cash Dividend 0.38 16 Sep 2022
Cash Dividend 0.38 14 Jun 2022
Cash Dividend 0.38 11 Mar 2022
Cash Dividend 0.25 14 Dec 2021
Cash Dividend 0.25 14 Sep 2021
Cash Dividend 0.25 14 Jun 2021
Cash Dividend 0.25 16 Mar 2021
Cash Dividend 0.25 14 Dec 2020
Cash Dividend 0.25 14 Sep 2020
Cash Dividend 0.25 12 Jun 2020
Cash Dividend 0.25 13 Mar 2020
Cash Dividend 0.25 13 Dec 2019
Cash Dividend 0.25 13 Sep 2019
Cash Dividend 0.25 14 Jun 2019
Cash Dividend 0.25 15 Mar 2019
Cash Dividend 0.25 14 Dec 2018
Cash Dividend 0.25 14 Sep 2018
Cash Dividend 0.25 15 Jun 2018
Cash Dividend 0.25 16 Mar 2018
Cash Dividend 0.25 15 Dec 2017
Cash Dividend 0.25 15 Sep 2017
Cash Dividend 0.25 14 Jun 2017
Cash Dividend 0.25 13 Mar 2017
Cash Dividend 0.25 15 Dec 2016
Cash Dividend 0.25 15 Sep 2016
Cash Dividend 0.25 14 Jun 2016
Cash Dividend 0.25 15 Mar 2016
Cash Dividend 0.25 15 Dec 2015
Cash Dividend 0.25 17 Sep 2015
Cash Dividend 0.25 12 Jun 2015
Cash Dividend 0.25 17 Mar 2015
Cash Dividend 0.25 15 Dec 2014
Cash Dividend 0.25 12 Sep 2014
Cash Dividend 0.25 12 Jun 2014
Cash Dividend 0.25 18 Mar 2014
Cash Dividend 0.25 13 Dec 2013
Cash Dividend 0.25 12 Sep 2013
Cash Dividend 0.10 13 Jun 2013
Cash Dividend 0.10 13 Mar 2013
Cash Dividend 0.10 13 Dec 2012
Cash Dividend 0.10 13 Sep 2012
Cash Dividend 0.10 14 Jun 2012
Cash Dividend 0.10 14 Mar 2012
Cash Dividend 0.10 16 Dec 2011
Cash Dividend 0.10 15 Sep 2011
Cash Dividend 0.10 14 Jun 2011
Cash Dividend 0.10 10 Mar 2011
Cash Dividend 0.10 16 Dec 2010
Cash Dividend 0.10 16 Sep 2010
Cash Dividend 0.10 14 Jun 2010
Cash Dividend 0.10 11 Mar 2010
Cash Dividend 0.10 17 Dec 2009
Cash Dividend 0.10 16 Sep 2009
Cash Dividend 0.10 12 Jun 2009
Cash Dividend 0.10 12 Mar 2009
Cash Dividend 0.10 17 Dec 2008
Cash Dividend 0.10 12 Sep 2008
Cash Dividend 0.10 12 Jun 2008
Cash Dividend 0.10 13 Mar 2008
Cash Dividend 0.10 17 Dec 2007
Cash Dividend 0.10 12 Sep 2007
Cash Dividend 0.10 13 Jun 2007
Cash Dividend 0.10 14 Mar 2007
Cash Dividend 0.10 13 Dec 2006
Cash Dividend 0.10 14 Sep 2006
Cash Dividend 0.10 14 Jun 2006
Cash Dividend 0.10 09 Mar 2006
Cash Dividend 0.10 13 Dec 2005
Cash Dividend 0.10 14 Sep 2005
Cash Dividend 0.10 14 Jun 2005
Cash Dividend 0.10 10 Mar 2005
Cash Dividend 0.10 13 Dec 2004
Cash Dividend 0.10 14 Sep 2004
Cash Dividend 0.10 14 Jun 2004
Cash Dividend 0.10 11 Mar 2004
Cash Dividend 0.10 11 Dec 2003
Cash Dividend 0.10 11 Sep 2003
Cash Dividend 0.10 12 Jun 2003
Cash Dividend 0.10 13 Mar 2003
Cash Dividend 0.10 12 Dec 2002
Cash Dividend 0.10 12 Sep 2002
Cash Dividend 0.10 13 Jun 2002
Cash Dividend 0.10 14 Mar 2002
Cash Dividend 0.10 13 Dec 2001
Cash Dividend 0.10 17 Sep 2001
Cash Dividend 0.30 13 Sep 2001
Cash Dividend 0.10 14 Jun 2001
Cash Dividend 0.10 15 Mar 2001
Cash Dividend 0.05 14 Dec 2000
Cash Dividend 0.05 14 Sep 2000
Cash Dividend 0.05 15 Jun 2000
Cash Dividend 0.05 09 Mar 2000
Cash Dividend 0.05 09 Dec 1999
Cash Dividend 0.05 09 Sep 1999
Cash Dividend 0.05 11 Jun 1999
Cash Dividend 0.05 11 Mar 1999
Cash Dividend 0.05 10 Dec 1998
Cash Dividend 0.05 10 Sep 1998
Cash Dividend 0.05 11 Jun 1998
Cash Dividend 0.05 12 Mar 1998
Cash Dividend 0.05 11 Dec 1997
Cash Dividend 0.05 11 Sep 1997
Cash Dividend 0.05 12 Jun 1997
Cash Dividend 0.05 13 Mar 1997
Cash Dividend 0.05 12 Dec 1996
Cash Dividend 0.05 12 Sep 1996
Cash Dividend 0.05 13 Jun 1996
Cash Dividend 0.05 14 Mar 1996
Cash Dividend 0.05 14 Dec 1995
Cash Dividend 0.05 14 Sep 1995
Cash Dividend 0.05 15 Jun 1995
Cash Dividend 0.05 07 Mar 1995
Cash Dividend 0.05 15 Dec 1994
Cash Dividend 0.05 13 Sep 1994
Cash Dividend 0.05 07 Jun 1994
Cash Dividend 0.05 08 Mar 1994
Cash Dividend 0.05 07 Dec 1993
Cash Dividend 0.05 07 Sep 1993
Cash Dividend 0.05 08 Jun 1993
Cash Dividend 0.05 09 Mar 1993
Cash Dividend 0.05 08 Dec 1992
Cash Dividend 0.05 08 Sep 1992
Cash Dividend 0.05 09 Jun 1992
Cash Dividend 0.05 10 Mar 1992
Cash Dividend 0.05 10 Dec 1991
Cash Dividend 0.05 10 Sep 1991
Cash Dividend 0.05 11 Jun 1991
Cash Dividend 0.05 12 Mar 1991
Cash Dividend 0.05 11 Dec 1990
Cash Dividend 0.05 11 Sep 1990
Cash Dividend 0.05 12 Jun 1990
Cash Dividend 0.05 13 Mar 1990
Cash Dividend 0.05 12 Dec 1989
Cash Dividend 0.05 12 Sep 1989
Cash Dividend 0.05 13 Jun 1989
Cash Dividend 0.05 07 Mar 1989
Cash Dividend 0.05 13 Dec 1988
Cash Dividend 0.05 13 Sep 1988
Cash Dividend 0.05 07 Jun 1988
Cash Dividend 0.05 08 Mar 1988
Cash Dividend 0.05 08 Dec 1987
Cash Dividend 0.05 09 Sep 1987
Cash Dividend 0.05 18 Jun 1987
Cash Dividend 0.09 10 Dec 1985
Cash Dividend 0.09 10 Sep 1985
Cash Dividend 0.09 11 Jun 1985
Cash Dividend 0.09 12 Mar 1985
Cash Dividend 0.09 11 Dec 1984
Cash Dividend 0.09 11 Sep 1984
Cash Dividend 0.09 12 Jun 1984
Cash Dividend 0.09 13 Mar 1984
Cash Dividend 0.09 13 Dec 1983
Cash Dividend 0.09 13 Sep 1983
Data Source: Yahoo

Hess Corporation Split History

BonusRatioEx Date
Split 3:1 01 Jun 2006
Split 2:1 29 Aug 1980
Data Source: Yahoo

Hess Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
29 Jan 2025 145.05147.04147.72144.48-1.06-0.73%
27 Jan 2025 146.11144.92147.07144.341.711.18%
24 Jan 2025 144.40145.59146.34144.09-0.46-0.32%
23 Jan 2025 144.86146.64147.02144.62-0.73-0.50%
22 Jan 2025 145.59147.30148.33145.21-3.07-2.07%
21 Jan 2025 148.66150.55151.23147.30-2.69-1.78%
17 Jan 2025 151.35149.38151.77149.091.621.08%
16 Jan 2025 149.73148.44150.10148.440.810.54%
15 Jan 2025 148.92147.00149.18146.302.241.53%
14 Jan 2025 146.68144.33146.72144.311.851.28%
13 Jan 2025 144.83143.25146.87142.992.421.70%
10 Jan 2025 142.41142.24144.09140.242.601.86%
08 Jan 2025 139.81138.00140.44137.071.200.87%
07 Jan 2025 138.61136.68139.66136.392.691.98%
06 Jan 2025 135.92136.03138.55135.56-0.47-0.34%
03 Jan 2025 136.39135.96137.07135.740.970.72%
02 Jan 2025 135.42134.69136.25133.652.411.81%
31 Dec 2024 133.01130.85133.26130.852.301.76%
30 Dec 2024 130.71130.76131.33129.060.130.10%
27 Dec 2024 130.58129.81132.48129.81-0.11-0.08%
26 Dec 2024 130.69130.69131.09129.140.130.10%
24 Dec 2024 130.56130.52130.88128.710.900.69%
23 Dec 2024 129.66127.99130.25127.311.471.15%
20 Dec 2024 128.19127.32129.14127.320.530.42%
19 Dec 2024 127.66131.01131.23127.19-2.05-1.58%
18 Dec 2024 129.71133.61134.92129.65-4.70-3.50%
17 Dec 2024 134.41134.54135.21132.82-1.45-1.07%
16 Dec 2024 135.86139.80139.80135.25-4.34-3.10%
13 Dec 2024 140.20141.03141.49139.23-0.87-0.62%
12 Dec 2024 141.07142.54142.84139.66-1.26-0.89%
11 Dec 2024 142.33143.16143.44141.64-0.54-0.38%
10 Dec 2024 142.87143.74144.94142.030.420.29%
09 Dec 2024 142.45143.43145.75142.090.920.65%
06 Dec 2024 141.53144.15144.15140.52-3.20-2.21%
05 Dec 2024 144.73144.27145.83143.600.770.53%
04 Dec 2024 143.96147.00147.00142.34-3.26-2.21%
03 Dec 2024 147.22148.24148.41146.530.260.18%
02 Dec 2024 146.96147.18147.88145.10-0.22-0.15%
29 Nov 2024 147.18146.89147.67145.450.420.29%
27 Nov 2024 146.76146.99150.31145.970.460.31%
26 Nov 2024 146.30145.84147.30145.840.920.63%
25 Nov 2024 145.38148.65149.39144.91-3.27-2.20%
22 Nov 2024 148.65147.27148.75147.250.670.45%
21 Nov 2024 147.98148.35149.38147.300.510.35%
20 Nov 2024 147.47145.92147.66145.921.240.85%
19 Nov 2024 146.23145.23146.79144.83-0.65-0.44%
18 Nov 2024 146.88146.75147.65145.261.240.85%
15 Nov 2024 145.64144.67146.06144.180.580.40%
14 Nov 2024 145.06144.00145.34143.302.261.58%
13 Nov 2024 142.80141.07143.71139.682.011.43%
12 Nov 2024 140.79142.43142.81140.59-1.20-0.85%
11 Nov 2024 141.99142.07143.26141.54-0.19-0.13%
08 Nov 2024 142.18142.09142.84140.79-0.57-0.40%
07 Nov 2024 142.75141.50143.21140.910.180.13%
06 Nov 2024 142.57142.95144.56141.973.222.31%
05 Nov 2024 139.35138.91140.37137.860.630.45%
04 Nov 2024 138.72139.11139.90138.380.970.70%
01 Nov 2024 137.75136.54141.69136.543.272.43%
31 Oct 2024 134.48134.79135.75133.800.210.16%
30 Oct 2024 134.27135.77136.36133.99-0.32-0.24%
29 Oct 2024 134.59137.10137.16134.36-2.47-1.80%
28 Oct 2024 137.06134.50137.37134.50-0.96-0.70%
25 Oct 2024 138.02139.61139.87137.81-0.48-0.35%
24 Oct 2024 138.50138.64139.20136.850.450.33%
23 Oct 2024 138.05138.04138.71136.87-0.61-0.44%
22 Oct 2024 138.66140.75140.76138.14-0.93-0.67%
21 Oct 2024 139.59140.65141.10139.190.170.12%
18 Oct 2024 139.42139.90139.90137.80-0.04-0.03%
17 Oct 2024 139.46137.28139.55137.022.822.06%
16 Oct 2024 136.64136.19136.93136.100.710.52%
15 Oct 2024 135.93136.38137.96135.62-3.96-2.83%
14 Oct 2024 139.89138.75140.09138.580.100.07%
11 Oct 2024 139.79138.76141.03138.760.360.26%
10 Oct 2024 139.43139.19140.30138.550.950.69%
09 Oct 2024 138.48136.06139.17135.931.140.83%
08 Oct 2024 137.34138.17138.50136.44-2.94-2.10%
07 Oct 2024 140.28140.68142.16140.21-0.06-0.04%
04 Oct 2024 140.34142.44142.94139.58-0.53-0.38%
03 Oct 2024 140.87140.23141.78139.490.530.38%
02 Oct 2024 140.34141.85141.88138.701.380.99%
01 Oct 2024 138.96134.52139.66133.993.162.33%
30 Sep 2024 135.80134.68136.10132.382.191.64%
27 Sep 2024 133.61131.46134.01131.462.942.25%
26 Sep 2024 130.67128.56131.67128.43-1.54-1.16%
25 Sep 2024 132.21135.12135.49131.69-3.34-2.46%
24 Sep 2024 135.55136.98137.02134.760.210.16%
23 Sep 2024 135.34134.91136.61134.300.940.70%
20 Sep 2024 134.40132.53134.56131.550.900.67%
19 Sep 2024 133.50133.76134.75132.422.111.61%
18 Sep 2024 131.39130.08133.05130.080.580.44%
17 Sep 2024 130.81129.11131.42129.111.891.47%
16 Sep 2024 128.92129.43130.95127.740.350.27%
13 Sep 2024 128.57128.20129.50128.040.930.73%
12 Sep 2024 127.64126.70127.91125.811.291.02%
11 Sep 2024 126.35126.64126.99123.79-0.18-0.14%
10 Sep 2024 126.53128.69128.93125.19-2.35-1.82%
09 Sep 2024 128.88126.56129.81126.452.582.04%
06 Sep 2024 126.30128.78130.14125.89-2.72-2.11%
05 Sep 2024 129.02132.39132.39128.84-2.14-1.63%
04 Sep 2024 131.16134.64135.17130.76-3.10-2.31%
03 Sep 2024 134.26135.48135.90134.00-3.80-2.75%
30 Aug 2024 138.06136.79138.08136.34-0.06-0.04%
29 Aug 2024 138.12137.47138.73136.151.371.00%
28 Aug 2024 136.75136.91137.49135.79-0.72-0.52%
27 Aug 2024 137.47138.83139.52137.11-0.83-0.60%
26 Aug 2024 138.30139.86140.55137.720.120.09%
23 Aug 2024 138.18137.31138.51136.612.051.51%
22 Aug 2024 136.13136.39137.18135.71-0.22-0.16%
21 Aug 2024 136.35136.88137.46135.450.330.24%
20 Aug 2024 136.02138.18138.18135.34-2.16-1.56%
19 Aug 2024 138.18136.80138.73136.461.591.16%
16 Aug 2024 136.59134.97137.16134.970.250.18%
15 Aug 2024 136.34135.13137.28135.132.201.64%
14 Aug 2024 134.14133.63134.46132.760.150.11%
13 Aug 2024 133.99133.38134.38132.96-1.02-0.76%
12 Aug 2024 135.01134.98136.14133.940.610.45%
09 Aug 2024 134.40133.86135.31132.200.950.71%
08 Aug 2024 133.45131.42133.56131.042.341.78%
07 Aug 2024 131.11133.37134.51131.08-0.27-0.21%
06 Aug 2024 131.38132.28132.69130.35-1.06-0.80%
05 Aug 2024 132.44134.55134.74132.10-4.87-3.55%
02 Aug 2024 137.31140.40141.17135.95-3.92-2.78%
01 Aug 2024 141.23148.75149.75140.83-12.19-7.95%
31 Jul 2024 153.42153.00154.19152.201.731.14%
30 Jul 2024 151.69148.89152.32148.892.931.97%
29 Jul 2024 148.76150.76150.95146.86-1.49-0.99%
26 Jul 2024 150.25149.72151.12149.220.400.27%
25 Jul 2024 149.85147.13150.25146.552.841.93%
24 Jul 2024 147.01147.84148.44146.050.230.16%
23 Jul 2024 146.78149.90149.90146.76-3.44-2.29%
22 Jul 2024 150.22151.82152.24150.14-2.39-1.57%
19 Jul 2024 152.61155.83156.17151.45-2.83-1.82%
18 Jul 2024 155.44154.34157.60153.491.030.67%
17 Jul 2024 154.41151.67154.70151.493.882.58%
16 Jul 2024 150.53149.93151.08148.92-0.08-0.05%
15 Jul 2024 150.61149.00152.50148.792.231.50%
12 Jul 2024 148.38148.61149.02147.280.640.43%
11 Jul 2024 147.74148.03149.27146.850.060.04%
10 Jul 2024 147.68145.44147.84145.191.901.30%
09 Jul 2024 145.78145.11147.14144.55-0.85-0.58%
08 Jul 2024 146.63146.01147.76145.88-0.25-0.17%
05 Jul 2024 146.88149.37149.37146.21-2.32-1.55%
03 Jul 2024 149.20149.18149.88148.900.280.19%
02 Jul 2024 148.92149.42149.42147.510.800.54%
01 Jul 2024 148.12148.30149.53146.620.600.41%
28 Jun 2024 147.52148.82149.87147.07-0.02-0.01%
27 Jun 2024 147.54147.99147.99146.530.380.26%
26 Jun 2024 147.16150.05150.05146.53-2.76-1.84%
25 Jun 2024 149.92150.72150.89148.94-0.45-0.30%
24 Jun 2024 150.37147.03150.68146.824.192.87%
21 Jun 2024 146.18148.24148.34146.12-0.96-0.65%
20 Jun 2024 147.14143.40148.28143.233.812.66%
18 Jun 2024 143.33144.30146.22142.82-0.25-0.17%
17 Jun 2024 143.58143.31145.02141.980.130.09%
14 Jun 2024 143.45143.81144.21142.72-0.30-0.21%
13 Jun 2024 143.75145.35145.84143.09-2.14-1.47%
12 Jun 2024 145.89148.44148.93144.10-2.11-1.43%
11 Jun 2024 148.00146.89148.18145.930.190.13%
10 Jun 2024 147.81147.60149.47147.570.270.18%
07 Jun 2024 147.54147.53149.40146.91-0.44-0.30%
06 Jun 2024 147.98146.55147.99145.820.960.65%
05 Jun 2024 147.02147.91148.86146.75-1.02-0.69%
04 Jun 2024 148.04147.36148.46145.65-1.22-0.82%
03 Jun 2024 149.26152.87153.79147.74-4.84-3.14%
31 May 2024 154.10150.81154.37150.813.892.59%
30 May 2024 150.21148.71150.97148.711.330.89%
29 May 2024 148.88151.77151.77148.83-3.17-2.08%
28 May 2024 152.05153.00153.00149.900.660.44%
24 May 2024 151.39151.22152.23150.711.110.74%
23 May 2024 150.28152.07152.37149.80-1.05-0.69%
22 May 2024 151.33154.15154.15150.42-3.28-2.12%
21 May 2024 154.61155.30156.10154.26-1.22-0.78%
20 May 2024 155.83158.76158.89155.42-2.28-1.44%
17 May 2024 158.11157.02158.32156.021.801.15%
16 May 2024 156.31156.72157.18155.46-0.41-0.26%
15 May 2024 156.72158.05158.10154.85-1.76-1.11%
14 May 2024 158.48159.65160.63157.98-1.13-0.71%
13 May 2024 159.61161.12161.22158.34-0.79-0.49%
10 May 2024 160.40160.97160.97158.810.450.28%
09 May 2024 159.95157.93160.00157.742.291.45%
08 May 2024 157.66157.74158.34156.56-0.83-0.52%
07 May 2024 158.49160.00160.15158.45-0.91-0.57%
06 May 2024 159.40160.00161.44158.950.540.34%
03 May 2024 158.86158.08158.92154.870.300.19%
02 May 2024 158.56158.03160.31157.661.791.14%
01 May 2024 156.77156.83158.95154.86-0.72-0.46%
30 Apr 2024 157.49163.13163.13157.37-5.64-3.46%
29 Apr 2024 163.13162.09163.98161.580.600.37%
26 Apr 2024 162.53160.37163.11159.031.080.67%
25 Apr 2024 161.45160.00161.97158.412.321.46%
24 Apr 2024 159.13156.13159.22155.982.191.40%
23 Apr 2024 156.94155.99157.47155.070.710.45%
22 Apr 2024 156.23153.68157.25151.911.881.22%
19 Apr 2024 154.35152.18154.71152.182.571.69%
18 Apr 2024 151.78151.70152.19150.540.980.65%
17 Apr 2024 150.80150.26152.28149.990.540.36%
16 Apr 2024 150.26151.54152.26149.62-1.36-0.90%
15 Apr 2024 151.62154.76155.41151.44-1.59-1.04%
12 Apr 2024 153.21158.91159.24152.46-4.43-2.81%
11 Apr 2024 157.64158.21158.50154.93-0.35-0.22%
10 Apr 2024 157.99155.88158.14155.661.651.06%
09 Apr 2024 156.34156.60157.09154.820.570.37%
08 Apr 2024 155.77157.95158.29155.77-1.68-1.07%
05 Apr 2024 157.45156.57157.74155.321.330.85%
04 Apr 2024 156.12156.24157.88155.53-0.06-0.04%
03 Apr 2024 156.18156.28156.45155.030.670.43%
02 Apr 2024 155.51156.33156.75153.960.730.47%
01 Apr 2024 154.78153.05154.94151.592.141.40%
28 Mar 2024 152.64151.69152.88150.912.091.39%
27 Mar 2024 150.55149.48150.84149.310.950.64%
26 Mar 2024 149.60151.81152.18149.51-1.78-1.18%
25 Mar 2024 151.38150.51152.43150.301.751.17%
22 Mar 2024 149.63149.49150.15149.010.290.19%
21 Mar 2024 149.34149.39150.45148.810.010.01%
20 Mar 2024 149.33151.46151.46148.88-2.66-1.75%
19 Mar 2024 151.99150.88152.04149.981.791.19%
18 Mar 2024 150.20151.17152.13149.96-0.66-0.44%
15 Mar 2024 150.86149.85151.74148.820.200.13%
14 Mar 2024 150.66149.49150.71148.081.691.13%
13 Mar 2024 148.97148.38150.00148.042.341.60%
12 Mar 2024 146.63146.86148.03145.47-0.33-0.22%
11 Mar 2024 146.96144.66147.02144.362.081.44%
08 Mar 2024 144.88144.16144.92143.470.550.38%
07 Mar 2024 144.33143.34145.47143.171.310.92%
06 Mar 2024 143.02147.46148.35142.74-3.34-2.28%
05 Mar 2024 146.36145.80147.39144.980.750.52%
04 Mar 2024 145.61148.22148.35144.39-2.58-1.74%
01 Mar 2024 148.19147.00149.10146.222.441.67%
29 Feb 2024 145.75145.97146.89145.170.350.24%
28 Feb 2024 145.40144.77147.31144.700.080.06%
27 Feb 2024 145.32146.88148.15143.70-4.64-3.09%
26 Feb 2024 149.96149.40150.66148.430.850.57%
23 Feb 2024 149.11148.14149.73147.32-0.53-0.35%
22 Feb 2024 149.64147.83150.90147.271.140.77%
21 Feb 2024 148.50147.45149.56147.351.821.24%
20 Feb 2024 146.68148.48148.93146.68-1.75-1.18%
16 Feb 2024 148.43148.77150.00148.080.440.30%
15 Feb 2024 147.99142.72148.84142.495.263.69%
14 Feb 2024 142.73143.95144.73142.02-0.26-0.18%
13 Feb 2024 142.99143.81144.19141.72-0.52-0.36%
12 Feb 2024 143.51142.76144.28142.351.441.01%
09 Feb 2024 142.07146.12147.65142.00-4.20-2.87%
08 Feb 2024 146.27145.16146.93143.261.070.74%
07 Feb 2024 145.20146.16147.32144.67-0.85-0.58%
06 Feb 2024 146.05145.63147.32145.020.590.41%
05 Feb 2024 145.46145.05147.06144.19-0.50-0.34%
02 Feb 2024 145.96143.57146.73142.894.463.15%
01 Feb 2024 141.50140.29142.27139.770.970.69%
31 Jan 2024 140.53142.82144.07140.49-2.99-2.08%
30 Jan 2024 143.52141.56144.48141.510.570.40%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 21.26
52-Week Low Change % 0.17%
52-Week High Change -18.93
52-Week High Change % -0.12%

Stock Price Average

50 Day Average 141.34
50 Day Average Change 3.71
50 Day Average Change % 0.03%
200 Day Average 143.57
200 Day Average Change 1.48
200 Day Average Change % 0.01%

Share Statistics

Hess Corporation Financials

 2020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge2177000000.0167000000.074000000.0109000000.0151000000.0
Beginning Cash Position1545000000.01739000000.02713000000.02486000000.02018000000.0
Capital Expenditure-2197000000.0-1747000000.0-2725000000.0-4108000000.0-4634000000.0
Cash Dividends Paid-309000000.0-311000000.0-465000000.0-539000000.0-559000000.0
Cash Flow From Continuing Financing Activities568000000.0-591000000.0-1616000000.0-627000000.0-1143000000.0
Cash Flow From Continuing Investing Activities-1707000000.0-1325000000.0-2555000000.0-4113000000.0-4643000000.0
Cash Flow From Continuing Operating Activities1333000000.02890000000.03944000000.03942000000.05632000000.0
Change In Account Payable-533000000.0241000000.050000000.0253000000.047000000.0
Change In Income Tax Payable-16000000.0447000000.0-465000000.038000000.0-21000000.0
Change In Inventory-117000000.0135000000.02000000.0-87000000.0-64000000.0
Change In Other Working Capital-71000000.0-176000000.0-463000000.0-432000000.0-523000000.0
Change In Payable-549000000.0688000000.0-415000000.0291000000.026000000.0
Change In Payables And Accrued Expense-549000000.0688000000.0-415000000.0291000000.026000000.0
Change In Receivables267000000.0-748000000.0-301000000.0-324000000.0122000000.0
Change In Tax Payable-16000000.0447000000.0-465000000.038000000.0-21000000.0
Change In Working Capital-470000000.0-101000000.0-1177000000.0-552000000.0-439000000.0
Changes In Account Receivables267000000.0-748000000.0-301000000.0-324000000.0122000000.0
Changes In Cash194000000.0974000000.0-227000000.0-798000000.0-154000000.0
Common Stock Dividend Paid-309000000.0    
Common Stock Issuance0.0178000000.0146000000.0167000000.00.0
Common Stock Payments0.00.0-630000000.0-20000000.00.0
Deferred Income Tax-53000000.0122000000.0309000000.0196000000.0234000000.0
Deferred Tax-53000000.0122000000.0309000000.0196000000.0234000000.0
Depletion192000000.011000000.056000000.0147000000.0117000000.0
Depreciation2074000000.01528000000.01703000000.02046000000.02354000000.0
Depreciation Amortization Depletion2074000000.01539000000.01759000000.02193000000.02471000000.0
Depreciation And Amortization2074000000.01528000000.01703000000.02046000000.02354000000.0
End Cash Position1739000000.02713000000.02486000000.01688000000.01864000000.0
Financing Cash Flow568000000.0-591000000.0-1616000000.0-627000000.0-1143000000.0
Free Cash Flow-864000000.01143000000.01219000000.0-166000000.0998000000.0
Gain Loss On Investment Securities260000000.0216000000.0548000000.0156000000.0 
Income Tax Paid Supplemental Data 16000000.01036000000.071000000.0 
Interest Paid Supplemental Data 459000000.0486000000.0470000000.0 
Investing Cash Flow-1707000000.0-1325000000.0-2555000000.0-4113000000.0-4643000000.0
Issuance Of Capital Stock0.0178000000.0146000000.0167000000.00.0
Issuance Of Debt1000000000.0750000000.0420000000.00.0600000000.0
Long Term Debt Issuance1000000000.0750000000.0420000000.00.0600000000.0
Long Term Debt Payments-7000000.0-520000000.0-519000000.0-13000000.0-322000000.0
Net Common Stock Issuance0.0178000000.0-484000000.0147000000.00.0
Net Income From Continuing Operations-2839000000.0890000000.02447000000.01738000000.03015000000.0
Net Investment Purchase And Sale0.00.0   
Net Issuance Payments Of Debt1145000000.0150000000.0-185000000.0309000000.032000000.0
Net Long Term Debt Issuance993000000.0230000000.0-99000000.0-13000000.0278000000.0
Net Other Financing Charges-283000000.0-685000000.0-534000000.0-554000000.0-629000000.0
Net Other Investing Changes490000000.0422000000.0170000000.0-5000000.0-9000000.0
Net PPEPurchase And Sale-2197000000.0-1747000000.0-2725000000.0-4108000000.0-4634000000.0
Net Short Term Debt Issuance152000000.0-80000000.0-86000000.0322000000.0-246000000.0
Operating Cash Flow1333000000.02890000000.03944000000.03942000000.05632000000.0
Operating Gains Losses173000000.0196000000.0449000000.0171000000.0103000000.0
Other Non Cash Items192000000.011000000.056000000.0  
Pension And Employee Benefit Expense0.09000000.02000000.017000000.052000000.0
Proceeds From Stock Option Exercised15000000.077000000.052000000.010000000.013000000.0
Purchase Of Investment0.00.0   
Purchase Of PPE-2197000000.0-1747000000.0-2725000000.0-4108000000.0-4634000000.0
Repayment Of Debt-7000000.0-520000000.0-519000000.0-13000000.0-322000000.0
Repurchase Of Capital Stock0.00.0-630000000.0-20000000.00.0
Stock Based Compensation79000000.077000000.083000000.087000000.097000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.