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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.64 | 20.77 | 19.66 | 20.06 | 20.06 | -2.81% | 6,429,034 |
| Jul 30, 2025 | 21.05 | 21.35 | 20.41 | 20.64 | 20.64 | -1.71% | 5,304,009 |
| Jul 29, 2025 | 21.70 | 21.77 | 20.97 | 21.00 | 21.00 | -3.58% | 5,068,115 |
| Jul 28, 2025 | 22.24 | 22.26 | 21.73 | 21.78 | 21.78 | -1.85% | 3,676,326 |
| Jul 25, 2025 | 22.00 | 22.20 | 21.65 | 22.19 | 22.19 | 1.32% | 4,352,970 |
| Jul 24, 2025 | 22.15 | 22.20 | 21.69 | 21.90 | 21.90 | -1.04% | 5,255,500 |
| Jul 23, 2025 | 22.24 | 22.28 | 22.04 | 22.13 | 22.13 | -0.49% | 6,054,985 |
| Jul 22, 2025 | 22.00 | 22.27 | 21.78 | 22.24 | 22.24 | 1.88% | 7,434,470 |
| Jul 21, 2025 | 22.10 | 22.26 | 21.80 | 21.83 | 21.83 | 0.92% | 8,877,629 |
| Jul 18, 2025 | 22.03 | 22.28 | 21.39 | 21.63 | 21.63 | -0.73% | 7,363,831 |
| Jul 17, 2025 | 21.32 | 21.93 | 21.21 | 21.79 | 21.79 | 2.83% | 6,249,745 |
| Jul 16, 2025 | 21.88 | 22.05 | 20.69 | 21.19 | 21.19 | 0.19% | 5,838,605 |
| Jul 15, 2025 | 21.13 | 21.70 | 21.04 | 21.15 | 21.15 | 0.48% | 6,149,341 |
| Jul 14, 2025 | 21.10 | 21.24 | 20.86 | 21.05 | 21.05 | -0.57% | 8,290,552 |
| Jul 11, 2025 | 21.31 | 21.60 | 21.00 | 21.17 | 21.17 | -1.21% | 5,046,188 |
| Jul 10, 2025 | 22.00 | 22.05 | 21.28 | 21.43 | 21.43 | -2.72% | 5,639,072 |
| Jul 9, 2025 | 21.62 | 22.14 | 21.44 | 22.03 | 22.03 | 1.76% | 7,262,203 |
| Jul 8, 2025 | 21.88 | 21.91 | 21.53 | 21.65 | 21.65 | -0.14% | 5,276,668 |
| Jul 7, 2025 | 21.82 | 21.98 | 21.31 | 21.68 | 21.68 | -1.36% | 4,988,052 |
| Jul 3, 2025 | 21.70 | 22.03 | 21.56 | 21.98 | 21.98 | 1.81% | 6,105,852 |
| Jul 2, 2025 | 21.09 | 21.78 | 20.95 | 21.59 | 21.59 | 1.94% | 10,081,989 |
| Jul 1, 2025 | 21.55 | 21.71 | 20.76 | 21.18 | 21.18 | -1.67% | 12,290,668 |
| Jun 30, 2025 | 20.96 | 21.69 | 20.52 | 21.54 | 21.54 | 3.91% | 11,165,822 |
| Jun 27, 2025 | 21.75 | 21.87 | 20.52 | 20.73 | 20.73 | -4.56% | 56,303,874 |
| Jun 26, 2025 | 21.81 | 22.07 | 21.68 | 21.72 | 21.72 | -0.41% | 20,569,379 |
| Jun 25, 2025 | 21.74 | 22.13 | 21.64 | 21.81 | 21.81 | -7.23% | 43,086,886 |
| Jun 24, 2025 | 24.28 | 24.69 | 23.40 | 23.51 | 23.51 | -2.53% | 7,072,888 |
| Jun 23, 2025 | 23.75 | 24.50 | 23.30 | 24.12 | 24.12 | 1.39% | 7,371,204 |
| Jun 20, 2025 | 23.04 | 24.58 | 22.70 | 23.79 | 23.79 | 5.73% | 18,748,256 |
| Jun 18, 2025 | 20.73 | 23.52 | 20.50 | 22.50 | 22.50 | 11.66% | 16,802,302 |
| Jun 17, 2025 | 20.23 | 20.39 | 19.90 | 20.15 | 20.15 | 0.30% | 5,137,554 |
| Jun 16, 2025 | 19.83 | 20.10 | 19.30 | 20.09 | 20.09 | 2.19% | 6,104,805 |
| Jun 13, 2025 | 19.91 | 20.00 | 19.43 | 19.66 | 19.66 | -2.19% | 5,100,665 |
| Jun 12, 2025 | 20.52 | 20.63 | 19.73 | 20.10 | 20.10 | 0.75% | 5,913,393 |
| Jun 11, 2025 | 20.43 | 20.73 | 19.89 | 19.95 | 19.95 | -1.04% | 10,525,400 |
| Jun 10, 2025 | 20.35 | 20.56 | 19.88 | 20.16 | 20.16 | 0.15% | 10,683,324 |
| Jun 9, 2025 | 19.25 | 20.31 | 19.05 | 20.13 | 20.13 | 5.95% | 8,774,258 |
| Jun 6, 2025 | 18.16 | 19.45 | 17.75 | 19.00 | 19.00 | 13.43% | 15,793,990 |
| Jun 5, 2025 | 17.19 | 17.36 | 16.58 | 16.75 | 16.75 | -2.56% | 4,507,333 |
| Jun 4, 2025 | 16.59 | 17.25 | 16.52 | 17.19 | 17.19 | 3.31% | 4,146,360 |
| Jun 3, 2025 | 16.60 | 16.96 | 16.36 | 16.64 | 16.64 | 0.54% | 3,553,746 |
| Jun 2, 2025 | 16.86 | 17.02 | 16.16 | 16.55 | 16.55 | -2.65% | 4,851,976 |
| May 30, 2025 | 17.00 | 17.28 | 16.83 | 17.00 | 17.00 | -0.64% | 7,128,275 |
| May 29, 2025 | 16.84 | 17.20 | 16.81 | 17.11 | 17.11 | 0.77% | 6,431,576 |
| May 28, 2025 | 16.39 | 17.32 | 16.39 | 16.98 | 16.98 | 3.66% | 7,729,950 |
| May 27, 2025 | 16.88 | 17.03 | 16.33 | 16.38 | 16.38 | -2.50% | 7,698,579 |
| May 23, 2025 | 16.75 | 17.04 | 16.55 | 16.80 | 16.80 | -0.12% | 11,427,272 |
| May 22, 2025 | 17.01 | 17.59 | 16.46 | 16.82 | 16.82 | -1.41% | 33,050,307 |
| May 21, 2025 | 16.75 | 17.28 | 15.96 | 17.06 | 17.06 | -7.03% | 12,707,720 |
| May 20, 2025 | 17.67 | 19.02 | 17.32 | 18.35 | 18.35 | 4.80% | 9,406,652 |