Skip to main content
logo
Solitario Resources Corp. (XPL)
NYSEAMERICAN: XPL · Real-Time Price · USD
0.7101
-0.0129 (-1.78%)
At close: Aug 8, 2025, 4:00 PM
0.7101
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.720.730.710.73-0.97%58,014
Aug 7, 20250.710.730.710.720.721.69%78,995
Aug 6, 20250.710.720.710.710.711.41%56,162
Aug 5, 20250.700.710.700.700.70-0.57%28,542
Aug 4, 20250.700.710.690.710.712.95%144,096
Aug 1, 20250.680.700.680.680.68-0.74%99,176
Jul 31, 20250.710.710.680.690.69-81,633
Jul 30, 20250.740.740.690.690.69-5.51%218,059
Jul 29, 20250.740.740.730.730.73-1.34%116,068
Jul 28, 20250.750.750.730.740.740.71%146,721
Jul 25, 20250.730.740.720.730.731.27%149,315
Jul 24, 20250.660.730.660.730.7311.59%459,751
Jul 23, 20250.700.700.650.650.65-5.75%222,381
Jul 22, 20250.680.700.660.690.693.76%129,623
Jul 21, 20250.670.680.640.670.671.53%87,745
Jul 18, 20250.630.660.630.660.664.97%55,231
Jul 17, 20250.660.660.620.620.62-4.76%76,472
Jul 16, 20250.670.670.650.660.660.77%82,148
Jul 15, 20250.680.680.650.650.65-1.04%21,089
Jul 14, 20250.650.680.650.660.66-1.19%54,998
Jul 11, 20250.660.680.660.660.660.74%30,900
Jul 10, 20250.650.660.640.660.663.13%84,276
Jul 9, 20250.630.640.610.640.643.51%203,592
Jul 8, 20250.650.650.620.620.62-3.44%148,930
Jul 7, 20250.650.650.640.640.640.05%68,349
Jul 3, 20250.650.650.640.640.64-0.17%13,364
Jul 2, 20250.650.670.640.640.640.17%30,672
Jul 1, 20250.650.670.640.640.64-1.54%26,486
Jun 30, 20250.690.690.620.650.65-5.39%104,023
Jun 27, 20250.660.690.630.690.694.69%236,817
Jun 26, 20250.660.670.640.660.660.18%91,516
Jun 25, 20250.620.660.620.660.665.65%49,365
Jun 24, 20250.670.670.620.620.62-1.59%313,953
Jun 23, 20250.610.670.610.630.635.76%212,224
Jun 20, 20250.650.650.600.600.60-4.69%267,468
Jun 18, 20250.640.660.620.630.63-3.56%220,780
Jun 17, 20250.680.690.650.650.65-2.69%53,054
Jun 16, 20250.690.690.670.670.67-2.06%25,483
Jun 13, 20250.670.700.670.680.68-0.29%51,554
Jun 12, 20250.690.710.670.680.68-1.17%77,821
Jun 11, 20250.690.710.670.690.691.52%127,183
Jun 10, 20250.680.690.660.680.68-0.35%108,622
Jun 9, 20250.680.680.650.680.680.44%134,928
Jun 6, 20250.670.680.660.680.680.62%110,577
Jun 5, 20250.680.690.660.680.680.30%191,163
Jun 4, 20250.670.670.650.670.672.86%107,272
Jun 3, 20250.640.670.630.650.650.05%392,755
Jun 2, 20250.630.660.630.650.652.19%1,537,404
May 30, 20250.630.660.630.640.642.24%122,848
May 29, 20250.600.660.600.630.63-1.42%139,399