XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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