XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	96.38	96.98	95.80	96.39	96.39	-0.70%	1,477,761
Sep 17, 2026	99.17	99.63	96.90	97.07	97.07	0.28%	1,511,167
Sep 16, 2026	98.04	98.85	95.93	96.80	96.80	-0.98%	2,313,088
Sep 15, 2026	98.30	98.85	97.16	97.76	97.76	-0.52%	3,914,033
Sep 14, 2026	97.19	98.67	96.81	98.27	98.27	-0.19%	1,372,424
Sep 11, 2026	97.95	98.96	97.30	98.46	98.46	1.60%	1,849,177
Sep 10, 2026	97.93	98.51	96.22	96.91	96.91	-2.34%	2,945,673
Sep 9, 2026	100.34	100.90	98.90	99.23	99.23	-1.51%	1,978,771
Sep 8, 2026	102.94	103.02	100.70	100.75	100.75	-2.42%	1,211,213
Sep 4, 2026	101.84	103.53	101.77	103.25	103.25	0.96%	1,536,966
Sep 3, 2026	102.17	103.24	101.03	102.27	102.27	1.09%	2,282,102
Sep 2, 2026	101.06	102.01	100.36	101.17	101.17	0.61%	1,400,421
Sep 1, 2026	102.21	102.72	100.51	100.56	100.56	-2.19%	2,251,970
Aug 31, 2026	103.63	104.27	102.75	102.81	102.81	-1.71%	1,564,783
Aug 28, 2026	104.93	105.90	103.78	104.60	104.60	0.08%	1,363,903
Aug 27, 2026	105.57	105.71	104.34	104.52	104.52	-1.40%	1,247,285
Aug 26, 2026	106.34	107.15	105.62	106.00	106.00	-0.36%	832,518
Aug 25, 2026	107.52	107.52	105.74	106.38	106.38	0.08%	792,364
Aug 24, 2026	106.80	107.86	105.77	106.29	106.29	-0.20%	795,262
Aug 21, 2026	106.61	107.04	105.85	106.50	106.50	0.83%	1,108,418
Aug 20, 2026	105.83	106.76	105.07	105.62	105.62	-2.41%	2,624,125
Aug 19, 2026	108.15	109.87	107.71	108.23	108.23	2.15%	2,741,076
Aug 18, 2026	108.16	108.37	105.92	105.95	105.95	-2.07%	1,377,352
Aug 17, 2026	108.61	108.68	107.28	108.19	108.19	-0.76%	1,051,009
Aug 14, 2026	109.42	109.73	108.35	109.02	109.02	-0.47%	1,287,936
Aug 13, 2026	109.67	110.01	108.41	109.53	109.53	1.09%	1,334,502
Aug 12, 2026	110.86	110.88	107.85	108.35	108.35	-1.77%	1,720,009
Aug 11, 2026	108.88	110.42	108.88	110.30	110.30	1.90%	1,305,348
Aug 10, 2026	109.72	110.10	107.85	108.24	108.24	-2.31%	1,723,113
Aug 7, 2026	109.96	111.38	109.04	110.80	110.80	1.83%	2,237,798
Aug 6, 2026	110.47	110.97	108.44	108.81	108.81	-1.87%	1,544,059
Aug 5, 2026	109.36	111.59	108.79	110.88	110.88	1.16%	3,103,447
Aug 4, 2026	107.14	109.80	106.78	109.61	109.61	3.06%	2,038,320
Aug 3, 2026	105.09	106.94	105.09	106.36	106.36	2.57%	1,450,962
Jul 31, 2026	104.54	104.77	103.12	103.69	103.69	-0.79%	2,904,930
Jul 30, 2026	106.19	106.56	103.31	104.52	104.52	-0.15%	3,917,780
Jul 29, 2026	107.53	108.01	104.61	104.68	104.68	-4.52%	2,791,666
Jul 28, 2026	110.17	111.05	109.12	109.64	109.64	0.37%	1,810,514
Jul 27, 2026	109.16	111.39	108.59	109.24	109.24	0.74%	1,371,750
Jul 24, 2026	106.84	109.60	106.36	108.44	108.44	1.64%	2,208,741
Jul 23, 2026	105.88	107.13	105.30	106.69	106.69	-0.22%	2,383,253
Jul 22, 2026	106.21	107.72	105.99	106.92	106.92	0.93%	1,528,464
Jul 21, 2026	106.00	106.56	105.04	105.94	105.94	-0.12%	2,068,576
Jul 20, 2026	108.78	109.16	105.72	106.07	106.07	-2.01%	2,086,981
Jul 17, 2026	110.31	111.79	107.92	108.25	108.25	-2.30%	2,183,263
Jul 16, 2026	108.35	110.87	108.30	110.80	110.80	1.73%	1,818,893
Jul 15, 2026	108.63	109.54	108.12	108.92	108.92	0.70%	2,122,324
Jul 14, 2026	108.44	109.39	106.79	108.16	108.16	1.02%	2,464,500
Jul 13, 2026	108.37	109.34	106.69	107.07	107.07	-1.42%	1,876,907
Jul 10, 2026	108.15	109.81	107.95	108.61	108.61	0.93%	1,912,239