XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	94.64	95.80	94.21	95.75	95.75	3.13%	3,117,508
Oct 14, 2026	93.49	93.70	91.87	92.84	92.84	-1.89%	1,962,946
Oct 13, 2026	94.81	95.30	93.72	94.63	94.63	0.62%	1,578,908
Oct 12, 2026	94.44	95.23	93.94	94.05	94.05	-0.76%	1,328,601
Oct 9, 2026	95.69	96.02	94.51	94.77	94.77	-0.95%	1,266,687
Oct 8, 2026	94.16	95.79	93.63	95.68	95.68	0.83%	2,411,976
Oct 7, 2026	95.55	96.07	93.97	94.89	94.89	-2.55%	2,226,809
Oct 6, 2026	96.70	97.98	96.57	97.37	97.37	1.11%	1,828,906
Oct 5, 2026	96.60	96.99	95.34	96.30	96.30	-0.41%	1,607,863
Oct 2, 2026	98.41	99.13	96.11	96.70	96.70	-0.08%	2,429,293
Oct 1, 2026	95.55	96.91	94.08	96.78	96.78	0.78%	2,471,745
Sep 30, 2026	97.68	97.82	96.00	96.03	96.03	-0.97%	1,439,526
Sep 29, 2026	97.61	97.99	96.27	96.97	96.97	-0.34%	1,515,568
Sep 28, 2026	97.44	98.48	96.49	97.30	97.30	-1.04%	1,914,026
Sep 25, 2026	97.20	98.84	96.57	98.32	98.32	1.57%	1,794,945
Sep 24, 2026	96.93	97.33	95.89	96.80	96.80	-0.30%	2,052,709
Sep 23, 2026	98.25	98.74	97.03	97.09	97.09	-2.33%	1,763,454
Sep 22, 2026	98.77	99.67	98.30	99.41	99.41	2.53%	1,302,491
Sep 21, 2026	96.79	97.39	95.72	96.96	96.96	1.15%	1,792,691
Sep 18, 2026	96.38	96.98	95.80	96.39	95.85	-0.70%	1,477,787
Sep 17, 2026	99.17	99.63	96.90	97.07	96.53	0.28%	1,589,960
Sep 16, 2026	98.04	98.85	95.93	96.80	96.26	-0.98%	2,314,546
Sep 15, 2026	98.30	98.85	97.16	97.76	97.22	-0.52%	3,919,278
Sep 14, 2026	97.19	98.67	96.81	98.27	97.72	-0.19%	1,394,926
Sep 11, 2026	97.95	98.96	97.30	98.46	97.91	1.60%	1,894,984
Sep 10, 2026	97.93	98.51	96.22	96.91	96.37	-2.34%	2,962,517
Sep 9, 2026	100.34	100.90	98.90	99.23	98.68	-1.51%	1,979,927
Sep 8, 2026	102.94	103.02	100.70	100.75	100.19	-2.42%	1,220,649
Sep 4, 2026	101.84	103.53	101.77	103.25	102.68	0.96%	1,537,044
Sep 3, 2026	102.17	103.24	101.03	102.27	101.70	1.09%	2,296,348
Sep 2, 2026	101.06	102.01	100.36	101.17	100.61	0.61%	1,425,252
Sep 1, 2026	102.21	102.72	100.51	100.56	100.00	-2.19%	2,260,500
Aug 31, 2026	103.63	104.27	102.75	102.81	102.24	-1.71%	1,564,789
Aug 28, 2026	104.93	105.90	103.78	104.60	104.02	0.08%	1,370,607
Aug 27, 2026	105.57	105.71	104.34	104.52	103.94	-1.40%	1,275,360
Aug 26, 2026	106.34	107.15	105.62	106.00	105.41	-0.36%	844,433
Aug 25, 2026	107.52	107.52	105.74	106.38	105.79	0.08%	851,421
Aug 24, 2026	106.80	107.86	105.77	106.29	105.70	-0.20%	812,308
Aug 21, 2026	106.61	107.04	105.85	106.50	105.91	0.83%	1,122,956
Aug 20, 2026	105.83	106.76	105.07	105.62	105.03	-2.41%	2,662,199
Aug 19, 2026	108.15	109.87	107.71	108.23	107.63	2.15%	2,752,589
Aug 18, 2026	108.16	108.37	105.92	105.95	105.36	-2.07%	1,378,792
Aug 17, 2026	108.61	108.68	107.28	108.19	107.59	-0.76%	1,069,862
Aug 14, 2026	109.42	109.73	108.35	109.02	108.41	-0.47%	1,292,174
Aug 13, 2026	109.67	110.01	108.41	109.53	108.92	1.09%	1,352,091
Aug 12, 2026	110.86	110.88	107.85	108.35	107.75	-1.77%	1,720,010
Aug 11, 2026	108.88	110.42	108.88	110.30	109.69	1.90%	1,318,837
Aug 10, 2026	109.72	110.10	107.85	108.24	107.64	-2.31%	1,744,136
Aug 7, 2026	109.96	111.38	109.04	110.80	110.18	1.83%	2,243,945
Aug 6, 2026	110.47	110.97	108.44	108.81	108.21	-1.87%	1,651,744