QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
20.06
-0.58 (-2.81%)
At close: Jul 31, 2025, 4:00 PM
19.92
-0.14 (-0.71%)
After-hours: Jul 31, 2025, 7:58 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202520.6420.7719.6620.0620.06-2.81%6,429,034
Jul 30, 202521.0521.3520.4120.6420.64-1.71%5,304,009
Jul 29, 202521.7021.7720.9721.0021.00-3.58%5,068,115
Jul 28, 202522.2422.2621.7321.7821.78-1.85%3,676,326
Jul 25, 202522.0022.2021.6522.1922.191.32%4,352,970
Jul 24, 202522.1522.2021.6921.9021.90-1.04%5,255,500
Jul 23, 202522.2422.2822.0422.1322.13-0.49%6,054,985
Jul 22, 202522.0022.2721.7822.2422.241.88%7,434,470
Jul 21, 202522.1022.2621.8021.8321.830.92%8,877,629
Jul 18, 202522.0322.2821.3921.6321.63-0.73%7,363,831
Jul 17, 202521.3221.9321.2121.7921.792.83%6,249,745
Jul 16, 202521.8822.0520.6921.1921.190.19%5,838,605
Jul 15, 202521.1321.7021.0421.1521.150.48%6,149,341
Jul 14, 202521.1021.2420.8621.0521.05-0.57%8,290,552
Jul 11, 202521.3121.6021.0021.1721.17-1.21%5,046,188
Jul 10, 202522.0022.0521.2821.4321.43-2.72%5,639,072
Jul 9, 202521.6222.1421.4422.0322.031.76%7,262,203
Jul 8, 202521.8821.9121.5321.6521.65-0.14%5,276,668
Jul 7, 202521.8221.9821.3121.6821.68-1.36%4,988,052
Jul 3, 202521.7022.0321.5621.9821.981.81%6,105,852
Jul 2, 202521.0921.7820.9521.5921.591.94%10,081,989
Jul 1, 202521.5521.7120.7621.1821.18-1.67%12,290,668
Jun 30, 202520.9621.6920.5221.5421.543.91%11,165,822
Jun 27, 202521.7521.8720.5220.7320.73-4.56%56,303,874
Jun 26, 202521.8122.0721.6821.7221.72-0.41%20,569,379
Jun 25, 202521.7422.1321.6421.8121.81-7.23%43,086,886
Jun 24, 202524.2824.6923.4023.5123.51-2.53%7,072,888
Jun 23, 202523.7524.5023.3024.1224.121.39%7,371,204
Jun 20, 202523.0424.5822.7023.7923.795.73%18,748,256
Jun 18, 202520.7323.5220.5022.5022.5011.66%16,802,302
Jun 17, 202520.2320.3919.9020.1520.150.30%5,137,554
Jun 16, 202519.8320.1019.3020.0920.092.19%6,104,805
Jun 13, 202519.9120.0019.4319.6619.66-2.19%5,100,665
Jun 12, 202520.5220.6319.7320.1020.100.75%5,913,393
Jun 11, 202520.4320.7319.8919.9519.95-1.04%10,525,400
Jun 10, 202520.3520.5619.8820.1620.160.15%10,683,324
Jun 9, 202519.2520.3119.0520.1320.135.95%8,774,258
Jun 6, 202518.1619.4517.7519.0019.0013.43%15,793,990
Jun 5, 202517.1917.3616.5816.7516.75-2.56%4,507,333
Jun 4, 202516.5917.2516.5217.1917.193.31%4,146,360
Jun 3, 202516.6016.9616.3616.6416.640.54%3,553,746
Jun 2, 202516.8617.0216.1616.5516.55-2.65%4,851,976
May 30, 202517.0017.2816.8317.0017.00-0.64%7,128,275
May 29, 202516.8417.2016.8117.1117.110.77%6,431,576
May 28, 202516.3917.3216.3916.9816.983.66%7,729,950
May 27, 202516.8817.0316.3316.3816.38-2.50%7,698,579
May 23, 202516.7517.0416.5516.8016.80-0.12%11,427,272
May 22, 202517.0117.5916.4616.8216.82-1.41%33,050,307
May 21, 202516.7517.2815.9617.0617.06-7.03%12,707,720
May 20, 202517.6719.0217.3218.3518.354.80%9,406,652