Historical Stock Price
ETFs Holding HES »    HES Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/07/2024 $147.53 $149.40 $146.91 $147.54 1.17M
06/10/2024 $147.60 $149.47 $147.57 $147.81 2.50M
06/11/2024 $146.89 $148.18 $145.93 $148.00 1.31M
06/12/2024 $148.44 $148.93 $144.10 $145.89 1.55M
06/13/2024 $145.35 $145.84 $143.09 $143.75 1.48M
Hess is a global exploration and production company engaged in exploration, development, production, transportation, purchase and sale of crude oil, natural gas liquids (NGL), and natural gas with production operations located primarily in the U.S., Guyana, the Malaysia/Thailand Joint Development Area, and Malaysia. Co.'s Midstream operating segment provides fee-based services, including gathering, compressing and processing natural gas and fractionating NGL; gathering, terminaling, loading and transporting crude oil and NGL; storing and terminaling propane, and water handling services primarily in the Bakken shale play in the Williston Basin area of North Dakota.
HES historical stock prices picture
Hess (HES) has the following price history information. Looking back at HES historical stock prices for the last five trading days, on June 07, 2024, HES opened at $147.53, traded as high as $149.40 and as low as $146.91, and closed at $147.54. Trading volume was a total of 1.17M shares. On June 10, 2024, HES opened at $147.60, traded as high as $149.47 and as low as $147.57, and closed at $147.81. Trading volume was a total of 2.50M shares. On June 11, 2024, HES opened at $146.89, traded as high as $148.18 and as low as $145.93, and closed at $148.00. Trading volume was a total of 1.31M shares. On June 12, 2024, HES opened at $148.44, traded as high as $148.93 and as low as $144.10, and closed at $145.89. Trading volume was a total of 1.55M shares. On June 13, 2024, HES opened at $145.35, traded as high as $145.84 and as low as $143.09, and closed at $143.75. Trading volume was a total of 1.48M shares.

HES Historical Stock Prices By Date:

HES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hess shares, starting with a $10,000 purchase of HES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $95.94
End price/share: $143.75
Starting shares: 104.23
Ending shares: 122.64
Dividends reinvested/share: $11.19
Total return: 76.30%
Average Annual Total Return: 5.84%
Starting investment: $10,000.00
Ending investment: $17,637.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $95.94
End price/share: $143.75
Dividends collected/share: $11.19
Total return: 61.50%
Average Annual Total Return: 4.91%
Starting investment: $10,000.00
Ending investment: $16,147.74
Years: 10.00
Date Close
06/07/2024$147.54
06/10/2024$147.81
06/11/2024$148.00
06/12/2024$145.89
06/13/2024$143.75
HES is categorized under the Energy sector; below are some other companies in the same sector:

HFC Historical Stock Prices
HK Historical Stock Prices
HLX Historical Stock Prices
HNR Historical Stock Prices
HOC Historical Stock Prices
HOS Historical Stock Prices
HP Historical Stock Prices
HRH Historical Stock Prices
HRMN Historical Stock Prices
HRP Historical Stock Prices

Also explore: HES shares outstanding history

Email EnvelopeFree HES Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.