XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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