XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	102.53	104.11	102.00	103.37	-	0.58%	1,424,520
May 28, 2026	102.35	103.16	101.32	102.77	102.77	-0.52%	1,711,271
May 27, 2026	103.28	105.72	102.93	103.31	103.31	0.95%	3,239,726
May 26, 2026	101.47	102.81	101.42	102.34	102.34	2.33%	2,907,045
May 22, 2026	100.08	100.42	98.87	100.01	100.01	0.45%	1,761,404
May 21, 2026	97.73	100.13	96.64	99.56	99.56	0.65%	3,554,191
May 20, 2026	95.43	98.98	94.35	98.92	98.92	4.28%	3,950,039
May 19, 2026	95.53	95.75	93.57	94.86	94.86	-1.61%	3,554,419
May 18, 2026	96.64	98.03	96.06	96.41	96.41	0.09%	2,162,630
May 15, 2026	99.06	99.26	96.27	96.32	96.32	-3.77%	2,322,049
May 14, 2026	99.72	100.80	99.46	100.09	100.09	1.12%	1,995,835
May 13, 2026	99.69	99.79	98.29	98.98	98.98	-0.99%	1,895,653
May 12, 2026	101.37	101.74	99.42	99.97	99.97	-1.59%	2,113,911
May 11, 2026	102.80	102.90	101.49	101.59	101.59	-0.90%	1,765,958
May 8, 2026	103.33	103.68	102.08	102.51	102.51	-0.15%	1,210,794
May 7, 2026	105.99	106.76	102.48	102.66	102.66	-2.92%	2,090,659
May 6, 2026	105.15	106.51	104.75	105.75	105.75	2.86%	4,884,574
May 5, 2026	102.25	103.37	101.49	102.81	102.81	1.39%	1,676,837
May 4, 2026	104.35	104.41	101.33	101.40	101.40	-3.51%	2,339,903
May 1, 2026	106.38	106.49	105.02	105.09	105.09	-0.86%	2,151,001
Apr 30, 2026	104.37	106.22	104.37	106.00	106.00	1.88%	2,068,280
Apr 29, 2026	106.80	107.22	103.87	104.04	104.04	-2.69%	2,022,259
Apr 28, 2026	108.23	108.85	106.55	106.92	106.92	-1.36%	1,715,421
Apr 27, 2026	108.31	109.67	107.78	108.39	108.39	-0.06%	1,445,744
Apr 24, 2026	109.41	109.81	108.38	108.45	108.45	-0.90%	2,040,223
Apr 23, 2026	108.82	110.05	107.76	109.44	109.44	0.58%	1,945,715
Apr 22, 2026	110.18	110.63	108.44	108.81	108.81	0.01%	1,326,135
Apr 21, 2026	111.28	111.80	108.61	108.80	108.80	-0.55%	3,432,551
Apr 20, 2026	107.34	109.40	106.88	109.40	109.40	2.00%	1,159,560
Apr 17, 2026	104.53	109.00	104.53	107.25	107.25	4.78%	2,806,996
Apr 16, 2026	103.16	103.94	102.22	102.36	102.36	-0.51%	1,025,459
Apr 15, 2026	105.49	105.54	102.56	102.88	102.88	-2.74%	1,536,517
Apr 14, 2026	105.50	106.59	105.01	105.78	105.78	0.24%	1,297,091
Apr 13, 2026	103.56	105.61	102.66	105.53	105.53	1.63%	1,207,997
Apr 10, 2026	104.29	104.66	103.27	103.84	103.84	-0.33%	1,094,650
Apr 9, 2026	101.66	104.91	101.54	104.18	104.18	1.76%	1,236,744
Apr 8, 2026	101.34	103.66	101.16	102.38	102.38	5.57%	3,531,712
Apr 7, 2026	98.24	98.24	96.08	96.98	96.98	-2.23%	1,511,459
Apr 6, 2026	97.72	99.29	97.24	99.19	99.19	0.99%	814,558
Apr 2, 2026	97.32	100.33	96.43	98.22	98.22	-1.00%	1,520,893
Apr 1, 2026	99.14	100.22	98.24	99.21	99.21	0.50%	2,147,531
Mar 31, 2026	97.21	100.01	96.45	98.72	98.72	3.31%	2,952,468
Mar 30, 2026	97.69	97.69	95.40	95.56	95.56	-0.97%	1,967,189
Mar 27, 2026	97.49	98.26	96.30	96.50	96.50	-1.59%	1,937,695
Mar 26, 2026	99.58	100.82	97.95	98.06	98.06	-2.49%	1,728,729
Mar 25, 2026	100.96	101.33	98.12	100.56	100.56	0.87%	1,820,647
Mar 24, 2026	98.01	100.52	97.76	99.69	99.69	0.29%	1,712,348
Mar 23, 2026	98.87	100.94	98.15	99.40	99.40	3.49%	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