American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

HES

HES Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

HES historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of HES by members of U.S. Congress

Politician Type Traded
John Boozman Senate / R Sale (Full) $1,001 - $15,000 Mar 28, 2024
Lois Frankel House / D Sale $1,001 - $15,000 Sep 08, 2023
Lois Frankel House / D Sale $1,001 - $15,000 Apr 24, 2023
Virginia Foxx House / R Sale $50,001 - $100,000 Dec 30, 2022
Virginia Foxx House / R Purchase $1,001 - $15,000 Aug 04, 2022
Virginia Foxx House / R Purchase $15,001 - $50,000 Aug 03, 2022
Lois Frankel House / D Purchase $1,001 - $15,000 Jan 11, 2022
Lois Frankel House / D Purchase $1,001 - $15,000 Jan 10, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Lois Frankel House / D Sale $1,001 - $15,000 Mar 16, 2021
Lois Frankel House / D Sale $1,001 - $15,000 Mar 15, 2021
Ro Khanna House / D Sale $1,001 - $15,000 May 20, 2020
Ro Khanna House / D None $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Feb 11, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Feb 11, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 18, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Dec 17, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 13, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Nov 05, 2018
Lois Frankel House / D Sale $1,001 - $15,000 Sep 13, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 18, 2018
Lois Frankel House / D Sale $1,001 - $15,000 Apr 10, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 27, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 30, 2017
Debbie Dingell House / D Sale $1,001 - $15,000 May 17, 2017
Ro Khanna House / D Sale $1,001 - $15,000 May 08, 2017
Ro Khanna House / D Sale $1,001 - $15,000 Mar 08, 2017
Ro Khanna House / D Exchange None Mar 07, 2017
Ro Khanna House / D Sale $1,001 - $15,000 Mar 06, 2017
Richard L. Hanna House / R Sale $1,001 - $15,000 Dec 28, 2016
Michael T. McCaul House / R Sale None Nov 07, 2016
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 06, 2016
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 03, 2016
Lois Frankel House / D Purchase $1,001 - $15,000 Jan 29, 2016
Richard L. Hanna House / R Sale $50,001 - $100,000 Oct 01, 2015
Michael T. McCaul House / R Purchase $15,001 - $50,000 N/A
Michael T. McCaul House / R Sale $100,001 - $250,000 N/A
Michael T. McCaul House / R Purchase $100,001 - $250,000 N/A
Richard L. Hanna House / R Purchase $1,001 - $15,000 Oct 23, 2014
Lois Frankel House / D Sale $1,001 - $15,000 Jun 12, 2014
Lois Frankel House / D Purchase $1,001 - $15,000 Apr 30, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 Mar 28, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 Mar 28, 2014
HES Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
HES Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
HES Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in HES holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by HES's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Oct 20, 2025 Issue: None
  • $40,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Jul 18, 2025 Issue: None
  • $10,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Apr 18, 2025 Issue: None
  • $40,000 Jan 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jan 21, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Jan 21, 2025 Issue: None
  • $40,000 Oct 21, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Oct 21, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Oct 17, 2024 Issue: None
  • $10,000 Jul 22, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $40,000 Jul 22, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Jul 17, 2024 Issue: None
  • $30,000 May 28, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $40,000 Jan 22, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Jan 21, 2024 Issue: None
  • $40,000 Oct 20, 2023 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Oct 19, 2023 Issue: None
  • $30,000 Jul 19, 2023 Issue: None
  • $30,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $30,000 Jan 19, 2023 Issue: None
  • $30,000 Oct 19, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $100,000 Oct 18, 2022 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 18, 2022 Issue: None
  • $10,000 Oct 12, 2022 Issue: None
  • $30,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $30,000 Jul 18, 2022 Issue: None
  • $150,000 Jul 18, 2022 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 08, 2022 Issue: None
  • $30,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $150,000 Apr 19, 2022 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 19, 2022 Issue: None
  • $30,000 Apr 08, 2022 Issue: None
  • $30,000 Jan 20, 2022 Issue: Clean Air and Water (quality) Transportation
  • $40,000 Jan 20, 2022 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Jan 20, 2022 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code
  • $22,500 Jan 19, 2022 Issue: None
  • $50,000 Oct 20, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Oct 20, 2021 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $30,000 Oct 19, 2021 Issue: Transportation Clean Air and Water (quality)
  • $22,500 Oct 19, 2021 Issue: None
  • $30,000 Aug 29, 2021 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $40,000 Jul 20, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $22,500 Jul 19, 2021 Issue: None
  • $30,000 Jul 17, 2021 Issue: Clean Air and Water (quality) Transportation
  • $50,000 Apr 20, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Apr 20, 2021 Issue: Fuel/Gas/Oil Trade (domestic/foreign)
  • $30,000 Apr 19, 2021 Issue: Transportation Clean Air and Water (quality)
  • $22,500 Apr 19, 2021 Issue: None
  • $40,000 Jan 21, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Jan 20, 2021 Issue: Fuel/Gas/Oil Trade (domestic/foreign)
  • $30,000 Jan 14, 2021 Issue: Transportation Clean Air and Water (quality)
  • $50,000 Oct 20, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Oct 20, 2020 Issue: Fuel/Gas/Oil Trade (domestic/foreign)
  • $22,500 Oct 19, 2020 Issue: None
  • $30,000 Oct 11, 2020 Issue: Transportation Clean Air and Water (quality)
  • $10,000 Jul 20, 2020 Issue: Environment/Superfund
  • $30,000 Jul 20, 2020 Issue: Clean Air and Water (quality) Transportation
  • $30,000 Jul 20, 2020 Issue: Fuel/Gas/Oil Trade (domestic/foreign)
  • $40,000 Jul 20, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $25,000 Jul 17, 2020 Issue: None
  • $50,000 Apr 20, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $30,000 Apr 20, 2020 Issue: Fuel/Gas/Oil Trade (domestic/foreign)
  • $30,000 Apr 17, 2020 Issue: None
  • $30,000 Apr 15, 2020 Issue: Transportation Clean Air and Water (quality)
  • $20,000 Jan 21, 2020 Issue: Environment/Superfund
  • $30,000 Jan 21, 2020 Issue: Banking Trade (domestic/foreign)
  • $40,000 Jan 21, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $30,000 Jan 20, 2020 Issue: None
  • $30,000 Jan 13, 2020 Issue: Clean Air and Water (quality) Transportation
  • $50,000 Oct 21, 2019 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 21, 2019 Issue: Trade (domestic/foreign)
  • $30,000 Oct 18, 2019 Issue: None
  • $30,000 Oct 04, 2019 Issue: Transportation
  • $30,000 Jul 22, 2019 Issue: Trade (domestic/foreign)
  • $40,000 Jul 22, 2019 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 19, 2019 Issue: None
  • $30,000 Apr 22, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $50,000 Apr 22, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2019 Issue: None
  • $200,000 Jan 17, 2019 Issue: Environment/Superfund Foreign Relations Clean Air and Water (quality) Energy/Nuclear Fuel/Gas/Oil Homeland Security Trade (domestic/foreign) Railroads Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies
  • $200,000 Oct 11, 2018 Issue: Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Clean Air and Water (quality) Trade (domestic/foreign) Railroads Foreign Relations Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Homeland Security
  • $200,000 Jul 19, 2018 Issue: Taxation/Internal Revenue Code Railroads Foreign Relations Environment/Superfund Homeland Security Trade (domestic/foreign) Transportation Disaster Planning/Emergencies Energy/Nuclear Fuel/Gas/Oil
  • $200,000 Apr 19, 2018 Issue: Trade (domestic/foreign) Railroads Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Foreign Relations Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Homeland Security
  • $200,000 Jan 19, 2018 Issue: Transportation Railroads Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $200,000 Oct 20, 2017 Issue: Railroads Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
  • $200,000 Jul 18, 2017 Issue: Transportation Taxation/Internal Revenue Code Railroads Trade (domestic/foreign)
  • $220,000 Apr 12, 2017 Issue: Taxation/Internal Revenue Code Transportation Railroads Trade (domestic/foreign) Homeland Security Clean Air and Water (quality) Foreign Relations Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Disaster Planning/Emergencies
  • $220,000 Jan 19, 2017 Issue: Taxation/Internal Revenue Code Foreign Relations Energy/Nuclear Transportation Railroads Trade (domestic/foreign) Fuel/Gas/Oil Homeland Security Clean Air and Water (quality)
  • $360,000 Dec 07, 2016 Issue: Disaster Planning/Emergencies Trade (domestic/foreign) Railroads Transportation Clean Air and Water (quality) Environment/Superfund Foreign Relations Energy/Nuclear Fuel/Gas/Oil Homeland Security
  • $220,000 Jul 19, 2016 Issue: Clean Air and Water (quality) Foreign Relations
  • $230,000 Apr 20, 2016 Issue: Clean Air and Water (quality) Homeland Security Fuel/Gas/Oil Trade (domestic/foreign) Taxation/Internal Revenue Code Railroads Transportation Disaster Planning/Emergencies Foreign Relations Environment/Superfund Energy/Nuclear
  • $250,000 Jan 20, 2016 Issue: Transportation Trade (domestic/foreign) Environment/Superfund Foreign Relations Energy/Nuclear Homeland Security
  • $360,000 Oct 20, 2015 Issue: Trade (domestic/foreign) Railroads Taxation/Internal Revenue Code Disaster Planning/Emergencies Homeland Security Environment/Superfund Transportation Energy/Nuclear Clean Air and Water (quality) Foreign Relations Fuel/Gas/Oil
Revolving Door

Former government officials who have lobbied for HES

Quiver Logo

No former government officials on record as having lobbied for HES

Revolving Door Dashboard
Corporate Lobbying

HES Estimated quarterly lobbying spending

Revenue Breakdown

HES Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
HES Income Statement
HES Balance Sheet
HES Cash Flow
U.S. Patents

New HES patent grants

  • Patent Title: Measuring device for a vibrating device of a concrete block production plant Feb. 10, 2026
  • Patent Title: Vibration device with self-adjusting impact bars Dec. 09, 2025
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to HES from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
HES News

Recent insights relating to HES

CNBC Recommendations

Recent picks made for HES stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in HES

HES Analyst Ratings

HES Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
HES Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $HES stock a Buy, Sell, or Hold?

  • What is the price target for $HES stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

HES Top Shareholders
Shareholder
Shares Held
HES Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $HES stock?

  • Who owns the most shares of $HES stock?

  • What funds own $HES stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

HES Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view HES Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About HES

No description available

HES (HES) Historical Stock Prices

HES (HES) closed at $148.97 on July 17, 2025. Over the past year its adjusted close ranged from $124.50 to $160.72. Daily prices go back to January 2, 2014, 2,902 trading days in all.

  • 1 month+3.23%
  • 3 months+14.43%
  • Year to date+12.77%
  • 1 year-2.13%
  • 3 years+55.16%
  • 5 years+233.53%
  • Max+121.13%
See every congressional and insider trade on the HES price chart

Quiver Premium charts HES's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jul 17, 2025 147.12 149.66 146.04 148.97 148.97 3,168,257
Jul 16, 2025 148.58 149.25 146.80 147.55 147.55 3,309,907
Jul 15, 2025 149.43 150.02 148.02 148.62 148.62 2,224,826
Jul 14, 2025 152.60 152.86 148.82 149.45 149.45 2,226,982
Jul 11, 2025 151.38 153.69 151.25 153.22 153.22 2,784,205
Jul 10, 2025 150.28 152.69 148.95 152.04 152.04 3,031,740
Jul 9, 2025 150.22 151.15 149.62 150.88 150.88 3,916,211
Jul 8, 2025 143.48 150.32 143.27 150.23 150.23 4,487,649
Jul 7, 2025 143.43 143.83 141.25 143.32 143.32 2,917,288
Jul 3, 2025 143.52 144.63 142.98 144.03 144.03 696,544
Jul 2, 2025 143.28 143.74 140.43 143.52 143.52 1,419,913
Jul 1, 2025 138.74 141.97 138.16 141.15 141.15 1,741,020
Jun 30, 2025 138.32 139.28 137.72 138.54 138.54 1,448,841
Jun 27, 2025 139.84 140.37 138.25 138.97 138.97 6,271,605
Jun 26, 2025 138.26 140.80 138.16 140.12 140.12 2,796,354
Jun 25, 2025 138.13 139.26 137.42 138.12 138.12 1,329,585
Jun 24, 2025 139.00 141.18 138.10 138.60 138.60 1,666,985
Jun 23, 2025 146.62 147.06 141.24 141.52 141.52 2,585,417
Jun 20, 2025 143.62 145.15 143.25 144.46 144.46 2,690,041
Jun 18, 2025 144.50 145.64 143.09 143.66 143.66 1,584,602
Jun 17, 2025 143.26 145.48 142.12 144.31 144.31 2,115,124
Jun 16, 2025$0.5 dividend 141.18 142.50 139.59 141.75 141.75 2,245,281
Jun 13, 2025 144.03 144.58 141.02 142.26 141.76 2,618,142
Jun 12, 2025 139.79 141.31 139.16 141.14 140.64 1,004,101
Jun 11, 2025 140.00 140.90 138.31 140.58 140.09 2,460,995
Jun 10, 2025 138.30 140.65 137.75 138.66 138.17 1,656,571
Jun 9, 2025 136.35 137.77 135.54 136.63 136.15 1,340,117
Jun 6, 2025 134.38 136.64 133.81 136.13 135.65 1,989,269
Jun 5, 2025 134.61 134.61 132.61 133.05 132.58 2,163,786
Jun 4, 2025 135.84 137.19 133.45 133.45 132.98 1,919,544
Jun 3, 2025 133.28 136.63 132.19 135.96 135.48 1,945,254
Jun 2, 2025 134.31 134.66 132.22 133.75 133.28 2,329,656
May 30, 2025 133.62 133.62 130.65 132.19 131.72 3,588,749
May 29, 2025 131.09 133.63 130.83 133.62 133.15 2,482,392
May 28, 2025 133.50 133.50 130.50 131.07 130.61 1,946,605
May 27, 2025 131.87 132.69 130.84 132.58 132.11 3,171,117
May 23, 2025 128.55 131.40 128.55 131.36 130.90 1,793,672
May 22, 2025 129.24 130.58 128.27 130.02 129.56 1,551,239
May 21, 2025 131.66 131.94 130.11 130.16 129.70 907,482
May 20, 2025 133.05 133.09 131.84 132.05 131.59 1,603,712
May 19, 2025 134.93 134.93 131.52 132.79 132.32 1,771,054
May 16, 2025 135.48 135.84 133.50 134.93 134.46 1,688,451
May 15, 2025 132.83 135.33 132.75 135.07 134.59 1,643,721
May 14, 2025 134.97 135.53 134.12 134.79 134.32 1,070,509
May 13, 2025 135.56 136.84 134.59 135.70 135.22 1,302,192
May 12, 2025 137.09 137.55 134.06 135.21 134.74 1,226,710
May 9, 2025 132.41 132.91 131.25 132.37 131.91 962,173
May 8, 2025 129.99 132.44 129.87 130.88 130.42 1,534,460
May 7, 2025 129.02 129.62 128.13 129.09 128.64 842,375
May 6, 2025 130.05 131.02 128.43 128.87 128.42 1,364,179
May 5, 2025 130.61 130.88 128.64 128.80 128.35 1,996,245
May 2, 2025 131.64 133.31 129.21 132.31 131.84 1,729,592
May 1, 2025 127.68 131.42 127.49 129.79 129.33 1,543,128
Apr 30, 2025 129.94 131.59 127.25 129.05 128.60 2,480,716
Apr 29, 2025 132.10 133.72 132.10 132.54 132.07 1,905,947
Apr 28, 2025 132.04 134.40 132.04 133.84 133.37 2,140,071
Apr 25, 2025 131.18 132.55 130.93 132.34 131.88 1,097,262
Apr 24, 2025 131.60 133.02 130.81 132.38 131.91 2,478,809
Apr 23, 2025 131.14 132.17 128.56 130.03 129.57 1,352,831
Apr 22, 2025 128.50 131.26 127.71 130.38 129.92 1,431,096
Apr 21, 2025 128.74 129.24 124.92 126.32 125.88 1,654,685
Apr 17, 2025 129.77 133.16 129.51 130.64 130.18 1,091,697
Apr 16, 2025 127.96 130.14 127.36 127.95 127.50 1,710,095
Apr 15, 2025 127.80 128.78 126.90 127.21 126.76 1,672,832
Apr 14, 2025 131.61 131.63 126.73 127.91 127.46 1,696,836
Apr 11, 2025 127.16 130.06 124.33 128.50 128.05 2,252,871
Apr 10, 2025 134.50 135.03 125.33 127.16 126.71 2,355,585
Apr 9, 2025 124.63 139.61 124.43 137.97 137.49 2,863,943
Apr 8, 2025 134.67 135.54 125.64 127.51 127.06 2,824,589
Apr 7, 2025 128.02 137.29 127.12 130.59 130.13 2,970,176
Apr 4, 2025 142.88 144.85 133.44 133.56 133.09 3,996,033
Apr 3, 2025 152.78 154.14 148.14 148.38 147.86 3,911,633
Apr 2, 2025 159.48 160.72 158.91 160.02 159.46 1,479,391
Apr 1, 2025 159.96 161.50 158.76 161.29 160.72 1,566,490
Mar 31, 2025 157.99 161.69 157.99 159.73 159.17 2,270,381
Mar 28, 2025 158.59 159.74 157.66 158.45 157.89 1,819,913
Mar 27, 2025 160.11 160.65 158.17 159.07 158.51 2,169,271
Mar 26, 2025 159.88 161.63 159.76 160.52 159.96 2,538,637
Mar 25, 2025 157.71 160.08 157.71 158.29 157.73 1,540,686
Mar 24, 2025 156.58 158.53 156.47 157.35 156.80 2,349,109
Mar 21, 2025 156.53 157.00 155.40 156.58 156.03 2,696,341
Mar 20, 2025 155.27 157.78 154.86 157.37 156.82 1,796,378
Mar 19, 2025 152.82 157.10 152.80 156.38 155.83 3,049,410
Mar 18, 2025 152.00 153.09 150.62 152.82 152.28 1,474,643
Mar 17, 2025$0.5 dividend 148.43 151.13 147.91 150.45 149.92 2,394,969
Mar 14, 2025 144.39 148.36 143.57 148.13 147.12 1,959,984
Mar 13, 2025 143.18 145.38 143.08 143.92 142.94 1,542,469
Mar 12, 2025 144.12 145.15 142.54 144.03 143.05 1,534,086
Mar 11, 2025 149.04 149.29 144.21 144.61 143.62 3,187,770
Mar 10, 2025 149.17 150.90 146.36 148.24 147.23 2,121,093
Mar 7, 2025 143.53 148.40 143.53 147.43 146.43 1,408,463
Mar 6, 2025 141.55 144.13 139.90 143.34 142.36 2,253,216
Mar 5, 2025 140.81 141.71 138.45 141.34 140.38 1,967,359
Mar 4, 2025 142.81 144.85 140.82 142.39 141.42 3,059,582
Mar 3, 2025 149.79 150.52 142.64 144.09 143.11 2,527,838
Feb 28, 2025 146.99 149.20 145.33 148.94 147.93 2,402,221
Feb 27, 2025 146.25 149.02 145.26 146.91 145.91 1,998,722
Feb 26, 2025 147.50 147.50 144.80 145.47 144.48 1,679,311
Feb 25, 2025 148.79 149.86 146.75 146.95 145.95 1,816,590
Feb 24, 2025 148.96 149.77 148.11 148.75 147.74 1,534,813
Feb 21, 2025 149.80 151.10 147.95 148.11 147.10 1,737,910
Feb 20, 2025 149.69 151.30 149.10 150.96 149.93 1,023,742
Feb 19, 2025 148.75 150.25 148.38 149.27 148.25 2,026,581
Feb 18, 2025 146.94 148.78 145.78 147.97 146.96 1,873,386
Feb 14, 2025 146.50 149.17 146.04 146.55 145.55 1,650,447
Feb 13, 2025 144.10 145.95 143.12 145.85 144.86 1,360,037
Feb 12, 2025 146.24 147.44 144.61 144.80 143.81 1,740,783
Feb 11, 2025 146.53 148.61 146.17 147.00 146.00 1,801,660
Feb 10, 2025 144.37 146.10 144.37 145.83 144.84 2,831,490
Feb 7, 2025 142.78 144.16 142.25 142.94 141.97 1,079,002
Feb 6, 2025 144.00 145.00 141.07 141.93 140.96 1,595,869
Feb 5, 2025 142.85 143.85 141.89 142.74 141.77 1,336,672
Feb 4, 2025 137.84 143.25 137.84 142.78 141.81 2,084,978
Feb 3, 2025 138.58 140.32 137.21 138.83 137.88 2,184,317
Jan 31, 2025 145.43 145.43 138.58 139.03 138.08 3,253,530
Jan 30, 2025 146.00 147.22 144.93 145.85 144.86 1,683,158
Jan 29, 2025 144.00 146.07 143.88 145.16 144.17 1,353,088
Jan 28, 2025 147.04 147.78 144.45 145.05 144.06 1,595,959
Jan 27, 2025 144.92 147.07 144.34 146.11 145.11 2,141,407
Jan 24, 2025 145.59 146.34 144.09 144.40 143.42 2,329,287
Jan 23, 2025 146.64 147.02 144.62 144.86 143.87 1,986,159
Jan 22, 2025 147.30 148.33 145.21 145.59 144.60 2,795,858
Jan 21, 2025 150.55 151.23 147.30 148.66 147.65 3,767,435
Jan 17, 2025 149.38 151.77 149.09 151.35 150.32 2,817,237
Jan 16, 2025 148.44 150.10 148.44 149.73 148.71 1,298,121
Jan 15, 2025 147.00 149.18 146.30 148.92 147.91 2,170,429
Jan 14, 2025 144.33 146.72 144.31 146.68 145.68 1,248,943
Jan 13, 2025 143.25 146.87 142.99 144.83 143.84 2,365,826
Jan 10, 2025 142.24 144.09 140.24 142.41 141.44 2,253,038
Jan 8, 2025 138.00 140.44 137.07 139.81 138.86 2,088,671
Jan 7, 2025 136.68 139.66 136.39 138.61 137.66 2,225,879
Jan 6, 2025 136.03 138.55 135.56 135.92 134.99 1,531,253
Jan 3, 2025 135.96 137.07 135.74 136.39 135.46 1,317,720
Jan 2, 2025 134.69 136.25 133.65 135.42 134.50 1,665,538
Dec 31, 2024 130.85 133.26 130.85 133.01 132.10 1,478,210
Dec 30, 2024 130.76 131.33 129.06 130.71 129.82 1,475,715
Dec 27, 2024 129.81 132.48 129.81 130.58 129.69 848,471
Dec 26, 2024 130.69 131.09 129.14 130.69 129.80 762,335
Dec 24, 2024 130.52 130.88 128.71 130.56 129.67 657,830
Dec 23, 2024 127.99 130.25 127.31 129.66 128.78 1,656,174
Dec 20, 2024 127.32 129.14 127.32 128.19 127.32 3,534,912
Dec 19, 2024 131.01 131.23 127.19 127.66 126.79 3,162,460
Dec 18, 2024 133.61 134.92 129.65 129.71 128.83 2,417,148
Dec 17, 2024 134.54 135.21 132.81 134.41 133.49 1,783,326
Dec 16, 2024$0.5 dividend 139.80 139.80 135.25 135.86 134.93 2,082,081
Dec 13, 2024 141.03 141.49 139.23 140.20 138.73 940,632
Dec 12, 2024 142.54 142.84 139.66 141.07 139.59 1,598,136
Dec 11, 2024 143.16 143.44 141.64 142.33 140.84 1,318,335
Dec 10, 2024 143.74 144.94 142.03 142.87 141.38 1,045,270
Dec 9, 2024 143.43 145.75 142.09 142.45 140.96 2,200,217
Dec 6, 2024 144.15 144.15 140.52 141.53 140.05 1,861,482
Dec 5, 2024 144.27 145.83 143.60 144.73 143.22 1,239,680
Dec 4, 2024 147.00 147.00 142.34 143.96 142.46 2,135,495
Dec 3, 2024 148.24 148.41 146.53 147.22 145.68 1,086,074
Dec 2, 2024 147.18 147.88 145.10 146.96 145.42 1,244,486
Nov 29, 2024 146.89 147.66 145.45 147.18 145.64 891,937
Nov 27, 2024 146.99 150.31 145.97 146.76 145.22 2,714,452
Nov 26, 2024 145.84 147.30 145.84 146.30 144.77 1,434,747
Nov 25, 2024 148.65 149.39 144.91 145.38 143.86 2,983,065
Nov 22, 2024 147.27 148.75 147.25 148.65 147.10 1,362,328
Nov 21, 2024 148.35 149.38 147.30 147.98 146.43 1,502,502
Nov 20, 2024 145.92 147.66 145.92 147.47 145.93 1,049,097
Nov 19, 2024 145.23 146.79 144.83 146.23 144.70 1,106,289
Nov 18, 2024 146.75 147.65 145.26 146.88 145.34 1,363,773
Nov 15, 2024 144.67 146.06 144.18 145.64 144.12 1,940,066
Nov 14, 2024 144.00 145.34 143.30 145.06 143.54 1,436,688
Nov 13, 2024 141.07 143.71 139.68 142.80 141.31 1,736,064
Nov 12, 2024 142.43 142.81 140.59 140.79 139.32 1,539,002
Nov 11, 2024 142.07 143.26 141.54 141.99 140.50 1,083,728
Nov 8, 2024 142.09 142.84 140.79 142.18 140.69 1,347,859
Nov 7, 2024 141.50 143.21 140.91 142.75 141.26 1,861,755
Nov 6, 2024 142.95 144.56 141.97 142.57 141.08 3,557,028
Nov 5, 2024 138.91 140.37 137.86 139.35 137.89 1,054,469
Nov 4, 2024 139.11 139.90 138.38 138.72 137.27 899,049
Nov 1, 2024 136.54 141.69 136.54 137.75 136.31 2,542,813
Oct 31, 2024 134.79 135.75 133.80 134.48 133.07 1,363,516
Oct 30, 2024 135.77 136.36 133.99 134.27 132.87 1,580,365
Oct 29, 2024 137.10 137.16 134.36 134.59 133.18 2,147,265
Oct 28, 2024 134.50 137.37 134.50 137.06 135.63 1,971,851
Oct 25, 2024 139.61 139.87 137.81 138.02 136.58 2,027,843
Oct 24, 2024 138.64 139.20 136.85 138.50 137.05 992,753
Oct 23, 2024 138.04 138.71 136.87 138.05 136.61 1,455,727
Oct 22, 2024 140.75 140.76 138.14 138.66 137.21 1,236,701
Oct 21, 2024 140.65 141.09 139.19 139.59 138.13 1,445,851
Oct 18, 2024 139.90 139.90 137.80 139.42 137.96 1,143,662
Oct 17, 2024 137.28 139.55 137.02 139.46 138.00 1,663,834
Oct 16, 2024 136.19 136.93 136.10 136.64 135.21 1,006,369
Oct 15, 2024 136.38 137.96 135.62 135.93 134.51 1,320,084
Oct 14, 2024 138.75 140.09 138.58 139.89 138.43 844,716
Oct 11, 2024 138.76 141.03 138.76 139.79 138.33 1,629,331
Oct 10, 2024 139.19 140.30 138.55 139.43 137.97 564,753
Oct 9, 2024 136.06 139.17 135.93 138.48 137.03 665,364
Oct 8, 2024 138.17 138.50 136.44 137.34 135.90 1,033,548
Oct 7, 2024 140.68 142.16 140.21 140.28 138.81 1,196,883
Oct 4, 2024 142.44 142.94 139.58 140.34 138.87 1,357,373
Oct 3, 2024 140.23 141.78 139.49 140.87 139.40 1,229,730
Oct 2, 2024 141.85 141.88 138.69 140.34 138.87 1,463,544
Oct 1, 2024 134.52 139.66 133.99 138.96 137.51 2,757,901
Sep 30, 2024 134.68 136.10 132.38 135.80 134.38 1,792,370
Sep 27, 2024 131.46 134.01 131.46 133.61 132.21 1,488,952
Sep 26, 2024 128.56 131.67 128.43 130.67 129.30 2,291,053
Sep 25, 2024 135.12 135.49 131.69 132.21 130.83 1,607,200
Sep 24, 2024 136.98 137.02 134.76 135.55 134.13 2,500,418
Sep 23, 2024 134.91 136.61 134.30 135.34 133.93 1,528,272
Sep 20, 2024 132.53 134.56 131.55 134.40 133.00 2,445,999
Sep 19, 2024 133.76 134.75 132.42 133.50 132.10 1,600,313
Sep 18, 2024 130.08 133.05 130.08 131.39 130.02 2,425,061
Sep 17, 2024 129.11 131.42 129.11 130.81 129.44 1,107,635
Sep 16, 2024$0.5 dividend 129.43 130.95 127.74 128.92 127.57 1,175,581
Sep 13, 2024 128.20 129.50 128.04 128.57 126.73 817,288
Sep 12, 2024 126.70 127.91 125.81 127.64 125.82 879,035
Sep 11, 2024 126.64 126.98 123.79 126.35 124.55 1,316,516
Sep 10, 2024 128.69 128.93 125.19 126.53 124.72 1,166,237
Sep 9, 2024 126.56 129.81 126.45 128.88 127.04 2,246,182
Sep 6, 2024 128.78 130.14 125.89 126.30 124.50 1,559,028
Sep 5, 2024 132.39 132.39 128.84 129.02 127.18 3,585,068
Sep 4, 2024 134.64 135.17 130.76 131.16 129.29 1,486,821
Sep 3, 2024 135.48 135.90 134.00 134.26 132.34 2,294,087
Aug 30, 2024 136.79 138.08 136.34 138.06 136.09 1,916,062
Aug 29, 2024 137.47 138.73 136.15 138.12 136.15 544,539
Aug 28, 2024 136.91 137.49 135.79 136.75 134.80 1,098,260
Aug 27, 2024 138.83 139.52 137.11 137.47 135.51 723,237
Aug 26, 2024 139.86 140.55 137.72 138.30 136.32 819,454
Aug 23, 2024 137.31 138.50 136.61 138.18 136.21 648,482
Aug 22, 2024 136.39 137.18 135.71 136.13 134.19 652,918
Aug 21, 2024 136.88 137.46 135.45 136.35 134.40 2,090,784
Aug 20, 2024 138.18 138.18 135.34 136.02 134.08 1,536,257
Aug 19, 2024 136.80 138.73 136.46 138.18 136.21 1,044,170
Aug 16, 2024 134.97 137.16 134.97 136.59 134.64 1,085,668
Aug 15, 2024 135.13 137.28 135.13 136.34 134.39 1,005,456
Aug 14, 2024 133.63 134.46 132.76 134.14 132.22 1,115,349
Aug 13, 2024 133.38 134.38 132.96 133.99 132.08 1,107,774
Aug 12, 2024 134.98 136.14 133.94 135.01 133.08 2,575,226
Aug 9, 2024 133.86 135.31 132.20 134.40 132.48 2,348,670
Aug 8, 2024 131.42 133.56 131.04 133.45 131.54 1,469,409
Aug 7, 2024 133.37 134.51 131.08 131.11 129.24 1,454,607
Aug 6, 2024 132.28 132.69 130.35 131.38 129.50 2,493,067
Aug 5, 2024 134.55 134.74 132.09 132.44 130.55 2,026,159
Aug 2, 2024 140.40 141.17 135.95 137.31 135.35 2,986,840
Aug 1, 2024 148.75 149.75 140.83 141.23 139.21 6,607,069
Jul 31, 2024 153.00 154.19 152.20 153.42 151.23 1,302,064
Jul 30, 2024 148.89 152.32 148.89 151.69 149.52 1,280,432
Jul 29, 2024 150.76 150.95 146.86 148.76 146.64 1,142,654
Jul 26, 2024 149.72 151.12 149.22 150.25 148.10 1,169,120
Jul 25, 2024 147.13 150.25 146.55 149.85 147.71 1,239,201
Jul 24, 2024 147.84 148.44 146.05 147.01 144.91 2,701,977
Jul 23, 2024 149.90 149.90 146.75 146.78 144.68 1,390,906
Jul 22, 2024 151.82 152.24 150.13 150.22 148.07 1,311,260
Jul 19, 2024 155.83 156.17 151.45 152.61 150.43 1,725,592
Jul 18, 2024 154.34 157.60 153.49 155.44 153.22 2,236,857
Jul 17, 2024 151.67 154.70 151.49 154.41 152.21 1,676,312

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
HES Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at HES, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation