XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	105.15	106.36	104.75	106.38	-	3.47%	3,018,257
May 5, 2026	102.25	103.37	101.49	102.81	102.81	1.39%	1,670,316
May 4, 2026	104.35	104.41	101.33	101.40	101.40	-3.51%	2,339,836
May 1, 2026	106.38	106.49	105.02	105.09	105.09	-0.86%	2,149,055
Apr 30, 2026	104.37	106.22	104.37	106.00	106.00	1.88%	2,067,691
Apr 29, 2026	106.80	107.22	103.87	104.04	104.04	-2.69%	2,018,686
Apr 28, 2026	108.23	108.85	106.55	106.92	106.92	-1.36%	1,713,466
Apr 27, 2026	108.31	109.67	107.78	108.39	108.39	-0.06%	1,442,743
Apr 24, 2026	109.41	109.81	108.38	108.45	108.45	-0.90%	2,039,523
Apr 23, 2026	108.82	110.05	107.76	109.44	109.44	0.58%	1,924,557
Apr 22, 2026	110.18	110.63	108.44	108.81	108.81	0.01%	1,321,674
Apr 21, 2026	111.28	111.80	108.61	108.80	108.80	-0.55%	3,397,749
Apr 20, 2026	107.34	109.40	106.88	109.40	109.40	2.00%	1,157,989
Apr 17, 2026	104.53	109.00	104.53	107.25	107.25	4.78%	2,806,190
Apr 16, 2026	103.16	103.94	102.22	102.36	102.36	-0.51%	1,024,159
Apr 15, 2026	105.49	105.54	102.56	102.88	102.88	-2.74%	1,535,866
Apr 14, 2026	105.50	106.59	105.01	105.78	105.78	0.24%	1,145,439
Apr 13, 2026	103.56	105.61	102.66	105.53	105.53	1.63%	1,206,849
Apr 10, 2026	104.29	104.66	103.27	103.84	103.84	-0.33%	1,093,663
Apr 9, 2026	101.66	104.91	101.54	104.18	104.18	1.76%	1,230,429
Apr 8, 2026	101.34	103.66	101.16	102.38	102.38	5.57%	3,531,583
Apr 7, 2026	98.24	98.24	96.08	96.98	96.98	-2.23%	1,490,676
Apr 6, 2026	97.72	99.29	97.24	99.19	99.19	0.99%	813,676
Apr 2, 2026	97.32	100.33	96.43	98.22	98.22	-1.00%	1,520,355
Apr 1, 2026	99.14	100.22	98.24	99.21	99.21	0.50%	2,147,357
Mar 31, 2026	97.21	100.01	96.45	98.72	98.72	3.31%	2,935,131
Mar 30, 2026	97.69	97.69	95.40	95.56	95.56	-0.97%	1,965,995
Mar 27, 2026	97.49	98.26	96.30	96.50	96.50	-1.59%	1,937,358
Mar 26, 2026	99.58	100.82	97.95	98.06	98.06	-2.49%	1,726,671
Mar 25, 2026	100.96	101.33	98.12	100.56	100.56	0.87%	1,818,858
Mar 24, 2026	98.01	100.52	97.76	99.69	99.69	0.29%	1,705,611
Mar 23, 2026	98.87	100.94	98.15	99.40	99.40	3.25%	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
Mar 18, 2026	101.22	102.01	99.47	99.59	99.36	-2.44%	1,693,285
Mar 17, 2026	102.37	102.86	101.41	102.08	101.85	0.40%	1,451,458
Mar 16, 2026	101.45	102.16	100.91	101.67	101.44	1.13%	1,396,733
Mar 13, 2026	101.12	101.68	99.89	100.53	100.30	0.45%	2,685,432
Mar 12, 2026	101.71	102.03	99.92	100.08	99.85	-2.88%	2,206,139
Mar 11, 2026	104.06	104.10	102.71	103.05	102.82	-1.24%	1,603,725
Mar 10, 2026	104.79	106.43	103.69	104.34	104.10	-0.82%	2,759,365
Mar 9, 2026	103.56	105.56	101.22	105.20	104.96	-0.33%	3,261,149
Mar 6, 2026	106.41	106.57	104.60	105.55	105.31	-2.52%	2,616,271
Mar 5, 2026	110.14	111.03	107.35	108.28	108.03	-2.69%	2,684,188
Mar 4, 2026	112.32	112.40	110.31	111.27	111.02	-0.16%	1,387,429
Mar 3, 2026	110.35	112.21	108.94	111.45	111.20	-1.50%	3,156,501
Mar 2, 2026	113.06	113.71	111.91	113.15	112.89	-1.90%	2,314,631
Feb 27, 2026	114.50	115.82	113.70	115.34	115.08	0.03%	2,529,554
Feb 26, 2026	114.76	115.59	113.66	115.31	115.05	1.05%	2,101,981
Feb 25, 2026	117.13	117.23	112.81	114.11	113.85	-2.65%	3,924,499