Hess Corporation Price History
| HESDelisted Stock | USD 148.97 0.00 0.00% |
If you're considering investing in Hess Stock, it is important to understand the factors that can impact its price. As of today, the current price of Hess stands at 148.97, as last reported on the 4th of August, with the highest price reaching 148.97 and the lowest price hitting 148.97 during the day. Hess appears to be very steady, given 3 months investment horizon. Hess holds Efficiency (Sharpe) Ratio of 0.22, which attests that the entity had a 0.22 % return per unit of risk over the last 3 months. We have found twenty-five technical indicators for Hess, which you can use to evaluate the volatility of the firm. Please utilize Hess' Risk Adjusted Performance of 0.1373, downside deviation of 1.42, and Market Risk Adjusted Performance of 0.6074 to validate if our risk estimates are consistent with your expectations.
Hess Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Hess |
Sharpe Ratio = 0.2224
| 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
| 1.32 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.29 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Hess is performing at about 17% 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.
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.
Hess Stock Price History Data
The price series of Hess for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 27.34 with a coefficient of variation of 5.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 136.63. The median price for the last 90 days is 134.6. The company completed 3:1 stock split on 1st of June 2006. Hess completed dividends distribution on 2025-06-16.| Open | High | Low | Close | Volume | ||
08/04/2025 | 148.97 | 148.97 | 148.97 | 148.97 | ||
07/18/2025 | 148.97 | 148.97 | 148.97 | 148.97 | 1.00 | |
07/17/2025 | 147.12 | 149.66 | 146.04 | 148.97 | 3,164,583 | |
| 07/16/2025 | 148.58 | 149.25 | 146.80 | 147.55 | 3,309,748 | |
07/15/2025 | 149.43 | 150.02 | 148.02 | 148.62 | 2,224,689 | |
07/14/2025 | 152.60 | 152.86 | 148.82 | 149.45 | 2,226,978 | |
07/11/2025 | 151.38 | 153.69 | 151.25 | 153.22 | 2,784,204 | |
| 07/10/2025 | 150.28 | 152.69 | 148.95 | 152.04 | 3,026,511 | |
| 07/09/2025 | 150.22 | 151.15 | 149.62 | 150.88 | 3,866,210 | |
07/08/2025 | 143.48 | 150.32 | 143.27 | 150.23 | 4,487,648 | |
| 07/07/2025 | 143.43 | 143.83 | 141.25 | 143.32 | 2,917,282 | |
07/03/2025 | 143.52 | 144.63 | 142.98 | 144.03 | 696,543 | |
| 07/02/2025 | 143.28 | 143.74 | 140.43 | 143.52 | 1,419,897 | |
07/01/2025 | 138.74 | 141.97 | 138.16 | 141.15 | 1,741,015 | |
06/30/2025 | 138.32 | 139.28 | 137.72 | 138.54 | 1,448,823 | |
06/27/2025 | 139.84 | 140.37 | 138.25 | 138.97 | 6,271,580 | |
06/26/2025 | 138.26 | 140.80 | 138.16 | 140.12 | 2,796,340 | |
06/25/2025 | 138.13 | 139.26 | 137.42 | 138.12 | 1,329,574 | |
06/24/2025 | 139.00 | 141.18 | 138.10 | 138.60 | 1,666,985 | |
06/23/2025 | 146.62 | 147.06 | 141.24 | 141.52 | 2,584,757 | |
| 06/20/2025 | 143.62 | 145.13 | 143.27 | 144.46 | 2,690,031 | |
06/18/2025 | 144.50 | 145.64 | 143.10 | 143.66 | 1,584,596 | |
06/17/2025 | 143.26 | 145.48 | 142.12 | 144.31 | 2,115,123 | |
06/16/2025 | 141.18 | 142.50 | 139.59 | 141.75 | 2,244,143 | |
06/13/2025 | 143.52 | 144.07 | 140.52 | 141.76 | 2,618,142 | |
06/12/2025 | 139.30 | 140.81 | 138.67 | 140.64 | 1,004,101 | |
06/11/2025 | 139.51 | 140.40 | 137.82 | 140.09 | 2,461,000 | |
06/10/2025 | 137.81 | 140.16 | 137.27 | 138.17 | 1,656,600 | |
06/09/2025 | 135.87 | 137.29 | 135.06 | 136.15 | 1,340,100 | |
06/06/2025 | 133.91 | 136.16 | 133.34 | 135.65 | 1,989,300 | |
06/05/2025 | 134.14 | 134.14 | 132.14 | 132.58 | 2,163,800 | |
06/04/2025 | 135.36 | 136.71 | 132.98 | 132.98 | 1,919,500 | |
06/03/2025 | 132.81 | 136.15 | 131.73 | 135.48 | 1,945,200 | |
| 06/02/2025 | 133.85 | 134.19 | 131.76 | 133.28 | 2,329,700 | |
05/30/2025 | 133.15 | 133.15 | 130.19 | 131.73 | 3,570,800 | |
05/29/2025 | 130.63 | 133.16 | 130.37 | 133.15 | 2,482,400 | |
05/28/2025 | 133.03 | 133.03 | 130.04 | 130.61 | 1,946,400 | |
05/27/2025 | 131.41 | 132.22 | 130.38 | 132.11 | 3,171,100 | |
05/23/2025 | 128.10 | 130.94 | 128.10 | 130.90 | 1,793,600 | |
05/22/2025 | 128.79 | 130.12 | 127.82 | 129.56 | 1,551,200 | |
05/21/2025 | 131.20 | 131.48 | 129.65 | 129.70 | 907,400 | |
05/20/2025 | 132.58 | 132.62 | 131.38 | 131.59 | 1,603,700 | |
05/19/2025 | 134.46 | 134.46 | 131.06 | 132.32 | 1,770,900 | |
05/16/2025 | 135.00 | 135.36 | 133.03 | 134.46 | 1,688,400 | |
05/15/2025 | 132.36 | 134.85 | 132.28 | 134.60 | 1,643,700 | |
05/14/2025 | 134.50 | 135.05 | 133.65 | 134.32 | 1,070,400 | |
05/13/2025 | 135.08 | 136.36 | 134.12 | 135.22 | 1,302,000 | |
05/12/2025 | 136.61 | 137.07 | 133.59 | 134.73 | 1,226,700 | |
05/09/2025 | 131.94 | 132.44 | 130.79 | 131.90 | 962,100 | |
05/08/2025 | 129.53 | 131.97 | 129.41 | 130.42 | 1,534,500 | |
05/07/2025 | 128.57 | 129.16 | 127.68 | 128.64 | 842,400 | |
05/06/2025 | 129.59 | 130.56 | 127.98 | 128.42 | 1,364,200 | |
05/05/2025 | 130.15 | 130.42 | 128.19 | 128.35 | 1,996,200 | |
05/02/2025 | 131.18 | 132.84 | 128.76 | 131.85 | 1,729,600 | |
05/01/2025 | 127.23 | 130.96 | 127.04 | 129.33 | 1,543,100 | |
04/30/2025 | 129.48 | 131.13 | 126.80 | 128.60 | 2,480,600 | |
04/29/2025 | 131.64 | 133.25 | 131.64 | 132.07 | 1,905,900 | |
04/28/2025 | 131.58 | 133.93 | 131.58 | 133.37 | 2,140,000 | |
04/25/2025 | 130.72 | 132.08 | 130.47 | 131.87 | 1,097,300 | |
04/24/2025 | 131.14 | 132.55 | 130.35 | 131.91 | 2,478,600 | |
04/23/2025 | 130.68 | 131.71 | 128.11 | 129.57 | 1,352,800 |
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
Hess Corporation, an exploration and production company, explores, develops, produces, purchases, transports, and sells crude oil, natural gas liquids , and natural gas. The company was incorporated in 1920 and is headquartered in New York, New York. Hess Corp operates under Oil Gas EP classification in the United States and is traded on New York Stock Exchange. It employs 1545 people.
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, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Investing Opportunities Now
Investing OpportunitiesBuild portfolios using our predefined set of ideas and optimize them against your investing preferences |
| 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 | 0.1373 | |||
| Jensen Alpha | 0.1961 | |||
| Total Risk Alpha | 0.0445 | |||
| Sortino Ratio | 0.0945 | |||
| Treynor Ratio | 0.5974 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in income. You can also try the Bond Analysis module to evaluate and analyze corporate bonds as a potential investment for your portfolios..
Other Consideration for investing in Hess Stock
If you are still planning to invest in Hess check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Hess' history and understand the potential risks before investing.
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum |