XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	103.87	104.51	102.79	103.45	103.27	-0.66%	1,569,905
Nov 21, 2025	100.24	104.90	100.23	104.14	103.96	4.68%	3,823,460
Nov 20, 2025	100.61	101.41	99.22	99.48	99.31	-0.34%	1,478,852
Nov 19, 2025	100.61	100.99	99.49	99.82	99.65	-0.29%	2,398,246
Nov 18, 2025	99.53	100.65	98.66	100.11	99.94	-0.35%	1,735,091
Nov 17, 2025	103.06	103.06	100.34	100.46	100.29	-2.77%	1,444,431
Nov 14, 2025	103.45	104.59	103.07	103.32	103.14	-0.77%	1,228,316
Nov 13, 2025	105.59	106.73	103.98	104.12	103.94	-1.77%	1,083,956
Nov 12, 2025	106.34	107.38	105.92	106.00	105.82	-0.14%	1,039,958
Nov 11, 2025	106.07	106.71	105.53	106.15	105.97	0.39%	897,028
Nov 10, 2025	105.88	106.14	104.46	105.74	105.56	0.17%	1,148,228
Nov 7, 2025	104.13	105.68	104.10	105.56	105.38	0.99%	1,281,530
Nov 6, 2025	104.92	105.25	104.08	104.53	104.35	0.35%	1,949,650
Nov 5, 2025	103.91	105.39	103.18	104.17	103.99	0.68%	2,565,992
Nov 4, 2025	102.83	103.80	102.12	103.47	103.29	-	1,791,554
Nov 3, 2025	104.66	104.66	102.79	103.47	103.29	-1.49%	1,540,631
Oct 31, 2025	104.95	105.50	104.23	105.03	104.85	0.48%	1,425,819
Oct 30, 2025	104.75	107.07	104.52	104.53	104.35	-0.69%	4,763,021
Oct 29, 2025	107.49	108.49	104.65	105.26	105.08	-2.79%	4,839,797
Oct 28, 2025	107.36	109.47	106.85	108.28	108.09	-0.61%	2,516,484
Oct 27, 2025	109.30	110.00	108.54	108.94	108.75	0.11%	1,467,386
Oct 24, 2025	110.53	110.57	108.79	108.82	108.63	-0.04%	2,760,897
Oct 23, 2025	108.00	109.18	107.31	108.86	108.67	0.91%	1,954,492
Oct 22, 2025	109.81	110.35	107.76	107.88	107.70	-2.20%	1,606,054
Oct 21, 2025	107.65	110.80	107.11	110.31	110.12	1.57%	2,042,975
Oct 20, 2025	108.44	109.17	108.03	108.60	108.41	0.78%	1,532,063
Oct 17, 2025	106.68	107.77	106.06	107.76	107.58	0.66%	1,145,931
Oct 16, 2025	108.04	108.24	106.15	107.05	106.87	-0.69%	1,356,830
Oct 15, 2025	108.03	109.05	107.49	107.79	107.61	0.17%	2,405,004
Oct 14, 2025	103.39	107.80	103.39	107.61	107.43	3.14%	3,268,454