XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	109.28	109.33	108.53	108.88	108.88	-0.27%	921,225
Nov 26, 2025	107.28	110.01	107.14	109.18	109.18	1.27%	1,294,064
Nov 25, 2025	104.24	108.18	104.14	107.81	107.81	4.21%	2,623,670
Nov 24, 2025	103.87	104.51	102.79	103.45	103.45	-0.66%	1,569,903
Nov 21, 2025	100.24	104.90	100.23	104.14	104.14	4.68%	3,823,249
Nov 20, 2025	100.61	101.41	99.22	99.48	99.48	-0.34%	1,478,852
Nov 19, 2025	100.61	100.99	99.49	99.82	99.82	-0.29%	2,398,246
Nov 18, 2025	99.53	100.65	98.66	100.11	100.11	-0.35%	1,735,091
Nov 17, 2025	103.06	103.06	100.34	100.46	100.46	-2.77%	1,444,431
Nov 14, 2025	103.45	104.59	103.07	103.32	103.32	-0.77%	1,228,316
Nov 13, 2025	105.59	106.73	103.98	104.12	104.12	-1.77%	1,083,956
Nov 12, 2025	106.34	107.38	105.92	106.00	106.00	-0.14%	1,039,958
Nov 11, 2025	106.07	106.71	105.53	106.15	106.15	0.39%	897,028
Nov 10, 2025	105.88	106.14	104.46	105.74	105.74	0.17%	1,148,228
Nov 7, 2025	104.13	105.68	104.10	105.56	105.56	0.99%	1,281,530
Nov 6, 2025	104.92	105.25	104.08	104.53	104.53	0.35%	1,949,650
Nov 5, 2025	103.91	105.39	103.18	104.17	104.17	0.68%	2,565,992
Nov 4, 2025	102.83	103.80	102.12	103.47	103.47	-	1,791,554
Nov 3, 2025	104.66	104.66	102.79	103.47	103.47	-1.49%	1,540,631
Oct 31, 2025	104.95	105.50	104.23	105.03	105.03	0.48%	1,425,819
Oct 30, 2025	104.75	107.07	104.52	104.53	104.53	-0.69%	4,763,021
Oct 29, 2025	107.49	108.49	104.65	105.26	105.26	-2.79%	4,839,797
Oct 28, 2025	107.36	109.47	106.85	108.28	108.28	-0.61%	2,516,484
Oct 27, 2025	109.30	110.00	108.54	108.94	108.94	0.11%	1,467,386
Oct 24, 2025	110.53	110.57	108.79	108.82	108.82	-0.04%	2,760,897
Oct 23, 2025	108.00	109.18	107.31	108.86	108.86	0.91%	1,954,492
Oct 22, 2025	109.81	110.35	107.76	107.88	107.88	-2.20%	1,606,054
Oct 21, 2025	107.65	110.80	107.11	110.31	110.31	1.57%	2,042,975
Oct 20, 2025	108.44	109.17	108.03	108.60	108.60	0.78%	1,532,063
Oct 17, 2025	106.68	107.77	106.06	107.76	107.76	0.66%	1,145,931
Oct 16, 2025	108.04	108.24	106.15	107.05	107.05	-0.69%	1,356,830
Oct 15, 2025	108.03	109.05	107.49	107.79	107.79	0.17%	2,405,004
Oct 14, 2025	103.39	107.80	103.39	107.61	107.61	3.14%	3,268,454
Oct 13, 2025	104.71	104.83	103.86	104.33	104.33	0.59%	1,592,509
Oct 10, 2025	105.88	106.22	103.39	103.72	103.72	-1.57%	2,602,786
Oct 9, 2025	107.43	107.43	105.17	105.37	105.37	-2.25%	4,897,987
Oct 8, 2025	107.48	107.83	105.94	107.80	107.80	0.74%	2,394,929
Oct 7, 2025	109.07	109.24	106.76	107.01	107.01	-2.56%	4,217,721
Oct 6, 2025	112.65	112.81	109.62	109.82	109.82	-2.05%	2,114,272
Oct 3, 2025	111.98	113.05	111.75	112.12	112.12	0.43%	1,539,724
Oct 2, 2025	111.34	111.99	110.46	111.64	111.64	0.07%	1,109,603
Oct 1, 2025	110.85	111.76	110.46	111.56	111.56	0.69%	2,131,014
Sep 30, 2025	110.48	111.14	109.48	110.80	110.80	0.15%	1,902,342
Sep 29, 2025	111.11	111.11	109.32	110.63	110.63	0.21%	2,377,258
Sep 26, 2025	109.55	110.75	109.16	110.40	110.40	1.17%	1,812,332
Sep 25, 2025	109.46	110.86	109.05	109.12	109.12	-1.37%	2,613,072
Sep 24, 2025	110.76	112.32	110.54	110.64	110.64	-0.61%	3,324,580
Sep 23, 2025	111.65	112.29	110.70	111.32	111.32	0.17%	1,547,738
Sep 22, 2025	112.36	112.36	110.51	111.13	111.13	-1.67%	3,050,484
Sep 19, 2025	114.00	114.16	112.76	113.02	112.86	-1.34%	2,986,324