XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	96.64	97.61	95.87	97.51	97.21	2.07%	2,024,913
Mar 13, 2025	98.12	98.13	95.18	95.53	95.23	-2.53%	2,678,419
Mar 12, 2025	99.47	100.00	97.33	98.01	97.71	-0.75%	1,931,780
Mar 11, 2025	101.12	101.67	98.20	98.75	98.44	-2.45%	2,414,567
Mar 10, 2025	100.97	103.73	100.97	101.23	100.92	-0.64%	2,504,307
Mar 7, 2025	101.15	102.43	99.95	101.88	101.56	0.39%	2,102,458
Mar 6, 2025	99.90	102.04	99.50	101.48	101.16	0.83%	2,688,951
Mar 5, 2025	98.75	100.84	98.43	100.64	100.33	2.50%	2,684,716
Mar 4, 2025	97.82	99.84	96.51	98.19	97.88	-0.81%	4,075,093
Mar 3, 2025	101.70	102.14	98.45	98.99	98.68	-2.37%	2,878,539
Feb 28, 2025	100.83	101.60	100.07	101.39	101.07	0.67%	1,995,773
Feb 27, 2025	102.35	102.98	100.68	100.72	100.41	-1.61%	3,104,035
Feb 26, 2025	103.83	103.96	102.25	102.37	102.05	-0.94%	1,674,302
Feb 25, 2025	101.06	104.02	101.02	103.34	103.02	2.74%	3,273,881
Feb 24, 2025	101.52	101.60	99.99	100.58	100.27	-0.52%	4,751,894