ChampionX Corporation (CHX)
25.81
-0.79 (-2.97%)
Inactive · Last trade price on Jul 15, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - | 1,273 |
| Jul 15, 2025 | 26.47 | 26.57 | 25.66 | 25.81 | 25.81 | -2.97% | 7,413,215 |
| Jul 14, 2025 | 27.17 | 27.27 | 26.41 | 26.60 | 26.60 | -2.85% | 3,159,283 |
| Jul 11, 2025 | 26.76 | 27.55 | 26.68 | 27.38 | 27.38 | 1.71% | 3,358,265 |
| Jul 10, 2025 | 26.54 | 27.15 | 26.22 | 26.92 | 26.92 | 1.13% | 2,040,601 |
| Jul 9, 2025 | 26.75 | 26.87 | 26.43 | 26.62 | 26.62 | -0.86% | 1,624,860 |
| Jul 8, 2025 | 25.70 | 26.97 | 25.64 | 26.85 | 26.85 | 4.76% | 2,749,742 |
| Jul 7, 2025 | 25.89 | 26.18 | 25.34 | 25.63 | 25.63 | -1.95% | 1,789,943 |
| Jul 3, 2025 | 26.29 | 26.42 | 26.06 | 26.14 | 26.14 | -1.10% | 818,164 |
| Jul 2, 2025 | 26.18 | 26.45 | 25.72 | 26.43 | 26.33 | 1.97% | 2,443,669 |
| Jul 1, 2025 | 24.79 | 26.29 | 24.60 | 25.92 | 25.83 | 4.35% | 3,738,469 |
| Jun 30, 2025 | 24.95 | 25.13 | 24.73 | 24.84 | 24.75 | -0.48% | 2,566,613 |
| Jun 27, 2025 | 24.94 | 25.11 | 24.78 | 24.96 | 24.87 | 0.40% | 5,652,643 |
| Jun 26, 2025 | 24.53 | 24.92 | 24.44 | 24.86 | 24.77 | 1.80% | 3,006,457 |
| Jun 25, 2025 | 24.62 | 24.78 | 24.32 | 24.42 | 24.33 | -0.97% | 1,692,024 |
| Jun 24, 2025 | 24.51 | 24.99 | 24.36 | 24.66 | 24.57 | -0.52% | 2,920,297 |
| Jun 23, 2025 | 26.54 | 26.60 | 24.72 | 24.79 | 24.70 | -5.78% | 4,271,392 |
| Jun 20, 2025 | 26.46 | 26.52 | 26.07 | 26.31 | 26.22 | -0.08% | 6,475,719 |
| Jun 18, 2025 | 26.50 | 26.78 | 26.30 | 26.33 | 26.24 | -0.68% | 3,694,878 |
| Jun 17, 2025 | 26.58 | 26.89 | 26.33 | 26.51 | 26.41 | 0.42% | 2,408,703 |
| Jun 16, 2025 | 26.55 | 26.76 | 26.14 | 26.40 | 26.30 | -1.01% | 3,213,682 |
| Jun 13, 2025 | 26.68 | 26.77 | 26.12 | 26.67 | 26.57 | 1.87% | 3,453,401 |
| Jun 12, 2025 | 25.93 | 26.23 | 25.66 | 26.18 | 26.09 | 0.04% | 1,415,650 |
| Jun 11, 2025 | 26.26 | 26.40 | 25.86 | 26.17 | 26.08 | 0.35% | 2,101,641 |
| Jun 10, 2025 | 25.44 | 26.27 | 25.24 | 26.08 | 25.99 | 3.90% | 2,335,691 |
| Jun 9, 2025 | 25.04 | 25.34 | 24.91 | 25.10 | 25.01 | 1.01% | 3,476,259 |
| Jun 6, 2025 | 24.68 | 24.99 | 24.47 | 24.85 | 24.76 | 2.26% | 1,882,217 |
| Jun 5, 2025 | 24.60 | 24.61 | 24.26 | 24.30 | 24.21 | -0.57% | 1,842,525 |
| Jun 4, 2025 | 24.77 | 25.09 | 24.32 | 24.44 | 24.35 | -1.61% | 2,707,051 |
| Jun 3, 2025 | 24.23 | 25.03 | 23.89 | 24.84 | 24.75 | 2.39% | 4,835,636 |
| Jun 2, 2025 | 24.46 | 24.60 | 23.98 | 24.26 | 24.17 | 0.79% | 5,007,576 |
| May 30, 2025 | 24.51 | 24.51 | 23.94 | 24.07 | 23.98 | -2.07% | 3,970,914 |
| May 29, 2025 | 24.58 | 24.70 | 24.32 | 24.58 | 24.49 | 0.53% | 1,720,000 |
| May 28, 2025 | 24.96 | 25.05 | 24.40 | 24.45 | 24.36 | -1.09% | 2,401,464 |
| May 27, 2025 | 24.73 | 24.83 | 24.39 | 24.72 | 24.63 | 0.98% | 2,686,053 |
| May 23, 2025 | 24.00 | 24.55 | 24.00 | 24.48 | 24.39 | -0.08% | 3,558,468 |
| May 22, 2025 | 24.42 | 24.68 | 24.11 | 24.50 | 24.41 | -0.53% | 3,240,955 |
| May 21, 2025 | 24.95 | 25.16 | 24.61 | 24.63 | 24.54 | -2.07% | 5,202,337 |
| May 20, 2025 | 25.57 | 25.57 | 25.03 | 25.15 | 25.06 | -1.37% | 3,008,703 |
| May 19, 2025 | 25.64 | 25.77 | 25.28 | 25.50 | 25.41 | -1.85% | 1,683,135 |
| May 16, 2025 | 26.07 | 26.07 | 25.54 | 25.98 | 25.89 | -0.08% | 2,173,498 |
| May 15, 2025 | 25.84 | 26.00 | 25.43 | 26.00 | 25.91 | -0.73% | 2,258,331 |
| May 14, 2025 | 25.93 | 26.43 | 25.90 | 26.19 | 26.10 | -0.27% | 3,143,626 |
| May 13, 2025 | 26.37 | 26.50 | 26.00 | 26.26 | 26.17 | 0.77% | 1,985,926 |
| May 12, 2025 | 26.03 | 26.81 | 25.93 | 26.06 | 25.97 | 3.82% | 1,930,925 |
| May 9, 2025 | 25.32 | 25.43 | 24.97 | 25.10 | 25.01 | 0.56% | 989,105 |
| May 8, 2025 | 24.80 | 25.41 | 24.66 | 24.96 | 24.87 | 2.76% | 3,069,657 |
| May 7, 2025 | 24.52 | 24.52 | 24.09 | 24.29 | 24.20 | -0.29% | 3,849,076 |
| May 6, 2025 | 24.60 | 24.95 | 24.28 | 24.36 | 24.27 | -0.77% | 5,181,817 |
| May 5, 2025 | 24.78 | 24.94 | 24.52 | 24.55 | 24.46 | -2.70% | 3,160,502 |