XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	110.35	112.21	108.94	111.45	111.45	-1.50%	3,155,962
Mar 2, 2026	113.06	113.71	111.91	113.15	113.15	-1.90%	2,314,035
Feb 27, 2026	114.50	115.82	113.70	115.34	115.34	0.03%	2,529,437
Feb 26, 2026	114.76	115.59	113.66	115.31	115.31	1.05%	2,082,088
Feb 25, 2026	117.13	117.23	112.81	114.11	114.11	-2.65%	3,923,019
Feb 24, 2026	116.63	118.37	116.41	117.22	117.22	0.64%	2,251,903
Feb 23, 2026	118.46	118.95	115.55	116.47	116.47	-2.05%	2,760,464
Feb 20, 2026	118.24	120.52	117.74	118.91	118.91	0.90%	1,720,343
Feb 19, 2026	118.44	119.43	117.40	117.85	117.85	-1.45%	2,074,121
Feb 18, 2026	119.85	121.43	119.17	119.59	119.59	-0.46%	2,051,287
Feb 17, 2026	120.78	121.64	118.07	120.14	120.14	-1.01%	1,844,103
Feb 13, 2026	120.18	122.36	120.04	121.36	121.36	1.89%	2,429,230
Feb 12, 2026	121.48	123.13	119.07	119.11	119.11	-1.24%	2,377,916
Feb 11, 2026	119.64	120.93	118.95	120.60	120.60	0.21%	2,905,754
Feb 10, 2026	118.06	120.73	118.06	120.35	120.35	2.82%	2,892,514
Feb 9, 2026	117.21	117.89	116.36	117.05	117.05	-0.19%	1,624,927
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