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
05/18/2020 $47.22 $50.05 $46.92 $49.11 3.06M
05/19/2020 $49.30 $49.30 $45.76 $45.86 1.90M
05/20/2020 $47.18 $48.37 $47.00 $47.34 1.62M
05/21/2020 $47.65 $48.20 $46.51 $47.24 1.32M
05/22/2020 $46.64 $47.19 $46.26 $47.10 1.88M
Hess is a global exploration and production company engaged in exploration, development, production, transportation, purchase and sale of crude oil, natural gas liquid (NGL), and natural gas with production operations located primarily in the United States, Guyana, the Malaysia/Thailand Joint Development Area, Malaysia and Denmark. 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 May 18, 2020, HES opened at $47.22, traded as high as $50.05 and as low as $46.92, and closed at $49.11. Trading volume was a total of 3.06M shares. On May 19, 2020, HES opened at $49.30, traded as high as $49.30 and as low as $45.76, and closed at $45.86. Trading volume was a total of 1.90M shares. On May 20, 2020, HES opened at $47.18, traded as high as $48.37 and as low as $47.00, and closed at $47.34. Trading volume was a total of 1.62M shares. On May 21, 2020, HES opened at $47.65, traded as high as $48.20 and as low as $46.51, and closed at $47.24. Trading volume was a total of 1.32M shares. On May 22, 2020, HES opened at $46.64, traded as high as $47.19 and as low as $46.26, and closed at $47.10. Trading volume was a total of 1.88M 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: 05/26/2010
End date: 05/22/2020
Start price/share: $51.62
End price/share: $47.10
Starting shares: 193.72
Ending shares: 222.71
Dividends reinvested/share: $8.05
Total return: 4.90%
Average Annual Total Return: 0.48%
Starting investment: $10,000.00
Ending investment: $10,490.36
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $51.62
End price/share: $47.10
Dividends collected/share: $8.05
Total return: 6.84%
Average Annual Total Return: 0.66%
Starting investment: $10,000.00
Ending investment: $10,679.76
Years: 10.00
Date Close
05/18/2020$49.11
05/19/2020$45.86
05/20/2020$47.34
05/21/2020$47.24
05/22/2020$47.10
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

HES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.