XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	98.01	98.32	97.76	98.26	-	-1.15%	123,891
Mar 23, 2026	98.87	100.94	98.15	99.40	99.40	3.25%	3,427,861
Mar 20, 2026	98.49	98.50	95.46	96.27	96.05	-2.48%	3,361,791
Mar 19, 2026	98.72	99.23	97.22	98.72	98.50	-0.87%	2,369,041
Mar 18, 2026	101.22	102.01	99.47	99.59	99.36	-2.44%	1,693,285
Mar 17, 2026	102.37	102.86	101.41	102.08	101.85	0.40%	1,451,458
Mar 16, 2026	101.45	102.16	100.91	101.67	101.44	1.13%	1,396,733
Mar 13, 2026	101.12	101.68	99.89	100.53	100.30	0.45%	2,685,432
Mar 12, 2026	101.71	102.03	99.92	100.08	99.85	-2.88%	2,206,139
Mar 11, 2026	104.06	104.10	102.71	103.05	102.82	-1.24%	1,603,725
Mar 10, 2026	104.79	106.43	103.69	104.34	104.10	-0.82%	2,759,365
Mar 9, 2026	103.56	105.56	101.22	105.20	104.96	-0.33%	3,261,149
Mar 6, 2026	106.41	106.57	104.60	105.55	105.31	-2.52%	2,616,271
Mar 5, 2026	110.14	111.03	107.35	108.28	108.03	-2.69%	2,684,188
Mar 4, 2026	112.32	112.40	110.31	111.27	111.02	-0.16%	1,387,429
Mar 3, 2026	110.35	112.21	108.94	111.45	111.20	-1.50%	3,156,501
Mar 2, 2026	113.06	113.71	111.91	113.15	112.89	-1.90%	2,314,631
Feb 27, 2026	114.50	115.82	113.70	115.34	115.08	0.03%	2,529,554
Feb 26, 2026	114.76	115.59	113.66	115.31	115.05	1.05%	2,101,981
Feb 25, 2026	117.13	117.23	112.81	114.11	113.85	-2.65%	3,924,499
Feb 24, 2026	116.63	118.37	116.41	117.22	116.95	0.64%	2,302,008
Feb 23, 2026	118.46	118.95	115.55	116.47	116.21	-2.05%	2,910,994
Feb 20, 2026	118.24	120.52	117.74	118.91	118.64	0.90%	1,720,355
Feb 19, 2026	118.44	119.43	117.40	117.85	117.58	-1.45%	2,074,264
Feb 18, 2026	119.85	121.43	119.17	119.59	119.32	-0.46%	2,051,413
Feb 17, 2026	120.78	121.64	118.07	120.14	119.87	-1.01%	1,852,469
Feb 13, 2026	120.18	122.36	120.04	121.36	121.09	1.89%	2,432,851
Feb 12, 2026	121.48	123.13	119.07	119.11	118.84	-1.24%	2,386,129
Feb 11, 2026	119.64	120.93	118.95	120.60	120.33	0.21%	2,936,766
Feb 10, 2026	118.06	120.73	118.06	120.35	120.08	2.82%	2,916,484
Feb 9, 2026	117.21	117.89	116.36	117.05	116.79	-0.19%	1,646,194
Feb 6, 2026	116.05	118.17	115.65	117.27	117.00	1.70%	5,957,954
Feb 5, 2026	114.97	115.92	114.39	115.31	115.05	-0.03%	2,134,919
Feb 4, 2026	113.38	116.15	112.78	115.35	115.09	3.39%	5,293,919
Feb 3, 2026	108.90	114.32	108.88	111.57	111.32	2.25%	5,126,476
Feb 2, 2026	108.19	109.75	107.43	109.11	108.86	0.65%	1,387,938
Jan 30, 2026	109.01	109.27	107.30	108.40	108.15	-1.82%	2,626,419
Jan 29, 2026	110.19	111.41	108.99	110.41	110.16	0.70%	2,235,347
Jan 28, 2026	109.75	111.54	109.18	109.64	109.39	-0.40%	1,766,607
Jan 27, 2026	111.27	111.29	109.78	110.08	109.83	-1.18%	1,523,162
Jan 26, 2026	112.01	112.40	110.92	111.40	111.15	-0.26%	2,339,605
Jan 23, 2026	113.20	113.53	111.16	111.69	111.44	-1.68%	3,085,700
Jan 22, 2026	115.30	116.37	112.94	113.60	113.34	-1.08%	4,050,819
Jan 21, 2026	112.73	116.01	112.12	114.84	114.58	2.64%	3,303,045
Jan 20, 2026	112.35	113.81	111.82	111.89	111.64	-2.33%	2,931,647
Jan 16, 2026	115.34	116.21	114.03	114.56	114.30	-0.77%	5,104,059
Jan 15, 2026	114.30	115.67	114.09	115.45	115.19	1.37%	2,813,475
Jan 14, 2026	114.43	115.28	112.66	113.89	113.63	-0.86%	4,208,576
Jan 13, 2026	113.95	115.01	113.65	114.88	114.62	1.10%	2,716,658
Jan 12, 2026	112.57	114.34	112.04	113.63	113.37	0.38%	3,770,594