XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	95.68	96.75	94.74	96.73	96.73	2.14%	1,784,174
May 23, 2025	94.05	95.15	93.70	94.70	94.70	-0.47%	2,469,578
May 22, 2025	95.02	95.67	93.97	95.15	95.15	-0.45%	2,569,899
May 21, 2025	97.97	98.18	95.41	95.58	95.58	-3.13%	5,320,100
May 20, 2025	99.85	99.94	98.35	98.67	98.67	-1.08%	1,982,858
May 19, 2025	98.85	100.05	98.63	99.75	99.75	-1.13%	2,113,108
May 16, 2025	99.31	100.92	99.05	100.89	100.89	1.69%	1,647,127
May 15, 2025	98.30	99.25	97.49	99.21	99.21	0.54%	1,929,169
May 14, 2025	100.83	100.96	98.63	98.68	98.68	-2.50%	3,428,699
May 13, 2025	101.55	102.19	101.17	101.21	101.21	0.35%	2,185,966
May 12, 2025	100.42	102.36	99.38	100.86	100.86	4.64%	4,248,629
May 9, 2025	96.92	97.18	96.07	96.39	96.39	-0.37%	970,989
May 8, 2025	95.82	97.51	95.59	96.75	96.75	1.74%	1,849,191
May 7, 2025	95.63	95.72	94.48	95.10	95.10	0.17%	1,421,188
May 6, 2025	95.78	96.60	94.86	94.94	94.94	-1.71%	1,478,586
May 5, 2025	96.55	97.50	96.19	96.59	96.59	-0.67%	828,571
May 2, 2025	95.91	97.65	95.91	97.24	97.24	2.16%	1,342,839
May 1, 2025	95.13	96.54	94.21	95.18	95.18	0.51%	1,229,469
Apr 30, 2025	93.15	94.97	92.20	94.70	94.70	0.85%	1,554,338
Apr 29, 2025	93.34	94.26	92.61	93.90	93.90	0.14%	1,740,727
Apr 28, 2025	93.60	94.81	92.84	93.77	93.77	0.17%	1,236,097
Apr 25, 2025	93.84	94.05	93.01	93.61	93.61	-0.78%	1,208,136
Apr 24, 2025	92.86	94.59	91.49	94.35	94.35	2.50%	1,735,753
Apr 23, 2025	94.24	95.91	91.87	92.05	92.05	-0.15%	1,790,223
Apr 22, 2025	90.16	92.26	89.77	92.19	92.19	3.81%	2,033,599
Apr 21, 2025	89.71	90.20	87.89	88.81	88.81	-2.25%	1,795,462
Apr 17, 2025	89.38	91.28	89.29	90.85	90.85	2.04%	1,632,653
Apr 16, 2025	90.93	91.51	88.20	89.03	89.03	-2.27%	1,598,535
Apr 15, 2025	91.77	92.89	90.71	91.10	91.10	-0.77%	998,655
Apr 14, 2025	92.77	92.94	90.50	91.81	91.81	0.59%	3,162,935
Apr 11, 2025	89.64	91.57	87.60	91.27	91.27	1.03%	2,047,884
Apr 10, 2025	91.48	91.92	87.43	90.34	90.34	-3.40%	1,609,900
Apr 9, 2025	85.76	94.57	84.48	93.52	93.52	7.75%	3,346,274
Apr 8, 2025	92.04	92.39	85.50	86.79	86.79	-3.56%	1,585,035
Apr 7, 2025	89.71	95.26	88.85	89.99	89.99	-3.10%	3,306,123
Apr 4, 2025	89.22	95.28	89.06	92.87	92.87	1.14%	5,925,613
Apr 3, 2025	94.66	94.88	91.15	91.82	91.82	-7.08%	4,333,884
Apr 2, 2025	96.07	99.04	95.83	98.82	98.82	1.67%	1,479,945
Apr 1, 2025	96.60	97.67	95.67	97.20	97.20	0.31%	1,066,488
Mar 31, 2025	95.05	97.57	94.19	96.90	96.90	0.83%	1,589,871
Mar 28, 2025	98.75	98.85	95.88	96.10	96.10	-2.71%	2,053,918
Mar 27, 2025	98.75	99.91	98.28	98.78	98.78	-0.26%	1,307,092
Mar 26, 2025	99.67	100.44	98.52	99.04	99.04	-0.57%	1,248,782
Mar 25, 2025	99.29	100.66	98.72	99.61	99.61	-0.58%	1,792,679
Mar 24, 2025	98.34	100.30	98.19	100.19	100.19	2.84%	2,934,511
Mar 21, 2025	97.10	97.77	96.04	97.42	97.12	-1.42%	3,438,827
Mar 20, 2025	98.65	100.53	98.30	98.82	98.51	-0.36%	2,313,052
Mar 19, 2025	97.75	99.82	97.29	99.18	98.87	1.38%	2,469,294
Mar 18, 2025	97.94	98.47	97.37	97.83	97.53	-0.56%	1,505,191
Mar 17, 2025	97.13	98.70	97.05	98.38	98.07	0.89%	1,420,585