XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	108.15	109.81	107.95	108.61	108.61	0.93%	1,912,239
Jul 9, 2026	107.13	108.27	106.55	107.61	107.61	1.48%	1,880,620
Jul 8, 2026	108.02	108.33	105.47	106.04	106.04	-3.08%	3,119,168
Jul 7, 2026	111.33	111.54	109.05	109.41	109.41	-1.69%	3,228,389
Jul 6, 2026	112.75	113.27	110.61	111.29	111.29	-1.13%	2,929,108
Jul 2, 2026	113.10	113.72	111.15	112.56	112.56	-0.06%	2,096,865
Jul 1, 2026	114.52	115.57	112.53	112.63	112.63	-2.54%	2,861,571
Jun 30, 2026	115.58	116.23	114.32	115.56	115.56	0.15%	4,408,813
Jun 29, 2026	115.10	115.44	113.35	115.39	115.39	-0.22%	4,339,770
Jun 26, 2026	115.34	116.30	115.01	115.64	115.64	-0.24%	2,014,266
Jun 25, 2026	115.34	117.91	114.93	115.92	115.92	1.44%	3,285,529
Jun 24, 2026	110.39	115.53	109.69	114.28	114.28	5.62%	5,580,113
Jun 23, 2026	107.91	109.46	107.42	108.20	108.20	-0.85%	1,660,277
Jun 22, 2026	110.59	111.03	109.01	109.13	109.13	-1.58%	3,060,937
Jun 18, 2026	109.17	112.28	109.00	111.04	110.88	3.46%	4,285,269
Jun 17, 2026	109.59	111.97	107.04	107.33	107.18	-2.29%	5,718,026
Jun 16, 2026	109.00	110.79	108.94	109.84	109.68	1.39%	2,156,122
Jun 15, 2026	109.45	111.08	108.25	108.33	108.17	0.69%	2,796,217
Jun 12, 2026	108.08	108.68	107.20	107.59	107.44	-0.22%	3,353,481
Jun 11, 2026	104.47	107.92	103.70	107.83	107.67	4.20%	4,492,538
Jun 10, 2026	106.81	107.00	103.31	103.48	103.33	-3.31%	2,668,801
Jun 9, 2026	104.22	107.45	104.22	107.02	106.87	3.61%	4,398,546
Jun 8, 2026	103.77	104.58	103.00	103.29	103.14	-0.21%	3,378,069
Jun 5, 2026	103.87	104.60	103.12	103.51	103.36	-1.16%	2,152,300
Jun 4, 2026	104.92	105.32	103.88	104.72	104.57	0.80%	1,675,793
Jun 3, 2026	103.41	104.41	102.93	103.89	103.74	-0.41%	2,236,058
Jun 2, 2026	103.62	104.65	102.95	104.32	104.17	1.06%	1,571,555
Jun 1, 2026	103.73	103.73	102.11	103.23	103.08	0.58%	2,454,284
May 29, 2026	102.53	104.11	102.00	102.63	102.48	-0.14%	3,722,924
May 28, 2026	102.35	103.16	101.32	102.77	102.62	-0.52%	1,727,056
May 27, 2026	103.28	105.72	102.93	103.31	103.16	0.95%	3,263,936
May 26, 2026	101.47	102.81	101.42	102.34	102.19	2.33%	2,907,530
May 22, 2026	100.08	100.42	98.87	100.01	99.87	0.45%	1,789,643
May 21, 2026	97.73	100.13	96.64	99.56	99.42	0.65%	3,568,326
May 20, 2026	95.43	98.98	94.35	98.92	98.78	4.28%	3,996,035
May 19, 2026	95.53	95.75	93.57	94.86	94.72	-1.61%	3,593,276
May 18, 2026	96.64	98.03	96.06	96.41	96.27	0.09%	2,162,670
May 15, 2026	99.06	99.26	96.27	96.32	96.18	-3.77%	2,322,049
May 14, 2026	99.72	100.80	99.46	100.09	99.95	1.12%	1,995,835
May 13, 2026	99.69	99.79	98.29	98.98	98.84	-0.99%	1,895,653
May 12, 2026	101.37	101.74	99.42	99.97	99.83	-1.59%	2,113,911
May 11, 2026	102.80	102.90	101.49	101.59	101.44	-0.90%	1,765,958
May 8, 2026	103.33	103.68	102.08	102.51	102.36	-0.15%	1,210,794
May 7, 2026	105.99	106.76	102.48	102.66	102.51	-2.92%	2,090,659
May 6, 2026	105.15	106.51	104.75	105.75	105.60	2.86%	4,884,574
May 5, 2026	102.25	103.37	101.49	102.81	102.66	1.39%	1,676,837
May 4, 2026	104.35	104.41	101.33	101.40	101.25	-3.51%	2,339,903
May 1, 2026	106.38	106.49	105.02	105.09	104.94	-0.86%	2,151,001
Apr 30, 2026	104.37	106.22	104.37	106.00	105.85	1.88%	2,068,280
Apr 29, 2026	106.80	107.22	103.87	104.04	103.89	-2.69%	2,022,259