XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	116.05	118.17	115.65	117.27	117.27	1.70%	5,912,255
Feb 5, 2026	114.97	115.92	114.39	115.31	115.31	-0.03%	2,108,703
Feb 4, 2026	113.38	116.15	112.78	115.35	115.35	3.39%	5,281,363
Feb 3, 2026	108.90	114.32	108.88	111.57	111.57	2.25%	5,124,429
Feb 2, 2026	108.19	109.75	107.43	109.11	109.11	0.65%	1,356,772
Jan 30, 2026	109.01	109.27	107.30	108.40	108.40	-1.82%	2,626,417
Jan 29, 2026	110.19	111.41	108.99	110.41	110.41	0.70%	2,189,977
Jan 28, 2026	109.75	111.54	109.18	109.64	109.64	-0.40%	1,763,321
Jan 27, 2026	111.27	111.29	109.78	110.08	110.08	-1.18%	1,523,070
Jan 26, 2026	112.01	112.40	110.92	111.40	111.40	-0.26%	2,339,157
Jan 23, 2026	113.20	113.53	111.16	111.69	111.69	-1.68%	3,085,384
Jan 22, 2026	115.30	116.37	112.94	113.60	113.60	-1.08%	4,050,235
Jan 21, 2026	112.73	116.01	112.12	114.84	114.84	2.64%	3,247,979
Jan 20, 2026	112.35	113.81	111.82	111.89	111.89	-2.33%	2,931,094
Jan 16, 2026	115.34	116.21	114.03	114.56	114.56	-0.77%	5,103,842
Jan 15, 2026	114.30	115.67	114.09	115.45	115.45	1.37%	2,813,087
Jan 14, 2026	114.43	115.28	112.66	113.89	113.89	-0.86%	4,208,539
Jan 13, 2026	113.95	115.01	113.65	114.88	114.88	1.10%	2,672,010
Jan 12, 2026	112.57	114.34	112.04	113.63	113.63	0.38%	3,765,464
Jan 9, 2026	109.27	113.46	109.27	113.20	113.20	5.18%	7,082,412
Jan 8, 2026	103.24	108.31	102.84	107.63	107.63	3.73%	2,540,382
Jan 7, 2026	106.56	107.37	103.58	103.76	103.76	-1.99%	3,910,536
Jan 6, 2026	104.16	106.04	102.71	105.87	105.87	0.61%	1,338,494
Jan 5, 2026	104.42	106.71	104.13	105.23	105.23	0.65%	1,380,207
Jan 2, 2026	103.47	104.89	102.76	104.55	104.55	1.54%	1,071,492
Dec 31, 2025	103.93	104.15	102.92	102.96	102.96	-1.05%	1,074,614
Dec 30, 2025	104.41	104.64	103.78	104.05	104.05	-0.48%	800,925
Dec 29, 2025	105.05	105.15	103.98	104.55	104.55	-0.42%	1,167,532
Dec 26, 2025	104.68	105.01	104.21	104.99	104.99	0.19%	645,144
Dec 24, 2025	104.11	104.98	103.92	104.79	104.79	0.65%	738,743
Dec 23, 2025	104.35	104.58	103.52	104.11	104.11	-0.43%	1,602,907
Dec 22, 2025	105.06	105.13	104.30	104.56	104.56	-0.49%	1,356,188
Dec 19, 2025	105.44	105.61	104.31	105.07	104.89	-1.19%	1,695,881
Dec 18, 2025	107.48	108.23	106.08	106.34	106.16	0.69%	2,311,409
Dec 17, 2025	105.62	107.19	105.08	105.61	105.43	-0.98%	2,124,132
Dec 16, 2025	107.99	108.08	105.98	106.66	106.48	-0.86%	1,197,411
Dec 15, 2025	108.52	109.00	106.99	107.59	107.41	-0.27%	1,264,292
Dec 12, 2025	109.32	109.87	107.38	107.88	107.70	-1.05%	1,611,254
Dec 11, 2025	108.59	110.14	108.12	109.02	108.83	1.04%	1,411,671
Dec 10, 2025	105.18	108.42	104.99	107.90	107.72	3.06%	2,905,957
Dec 9, 2025	104.60	106.01	104.44	104.70	104.52	-0.98%	1,743,977
Dec 8, 2025	107.50	107.50	105.54	105.74	105.56	-1.55%	2,295,394
Dec 5, 2025	107.78	108.51	107.31	107.41	107.23	-0.24%	1,134,707
Dec 4, 2025	109.30	109.82	107.47	107.67	107.49	-1.75%	2,021,891
Dec 3, 2025	108.24	110.30	108.24	109.59	109.40	1.24%	1,521,268
Dec 2, 2025	108.81	109.00	107.52	108.25	108.06	-0.30%	1,377,253
Dec 1, 2025	107.57	109.87	107.33	108.58	108.39	-0.28%	1,724,809
Nov 28, 2025	109.28	109.33	108.53	108.88	108.69	-0.27%	922,464
Nov 26, 2025	107.28	110.01	107.14	109.18	108.99	1.27%	1,294,669
Nov 25, 2025	104.24	108.18	104.14	107.81	107.63	4.21%	2,624,854