XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	89.46	89.64	88.92	89.64	89.64	0.16%	10,451
Nov 19, 2024	88.07	89.84	88.07	89.50	89.50	0.35%	14,995
Nov 18, 2024	89.06	89.87	88.98	89.19	89.19	0.28%	6,768
Nov 15, 2024	89.16	89.19	88.94	88.94	88.94	-0.29%	2,626
Nov 14, 2024	90.66	90.97	89.16	89.20	89.20	-1.96%	9,891
Nov 13, 2024	92.76	92.76	90.98	90.98	90.98	-1.68%	4,218
Nov 12, 2024	92.98	93.54	92.36	92.53	92.53	-0.90%	12,379
Nov 11, 2024	92.67	93.81	92.67	93.37	93.37	0.84%	5,455
Nov 8, 2024	92.68	93.06	92.53	92.59	92.59	0.04%	7,194
Nov 7, 2024	93.56	93.56	92.01	92.55	92.55	-1.31%	8,558
Nov 6, 2024	92.93	93.79	92.42	93.79	93.79	2.67%	26,506
Nov 5, 2024	90.28	91.35	90.28	91.35	91.35	1.64%	6,172
Nov 4, 2024	88.78	90.27	88.78	89.88	89.88	1.33%	6,659
Nov 1, 2024	88.14	89.28	88.14	88.70	88.70	1.34%	5,733
Oct 31, 2024	88.31	88.31	87.53	87.53	87.53	-0.80%	6,235
Oct 30, 2024	88.12	89.31	88.12	88.24	88.24	0.27%	9,947
Oct 29, 2024	86.92	88.02	86.92	88.00	88.00	0.39%	7,233
Oct 28, 2024	87.50	88.51	87.50	87.66	87.66	1.03%	7,128
Oct 25, 2024	87.31	87.47	86.65	86.77	86.77	-0.28%	5,324
Oct 24, 2024	87.07	87.89	87.01	87.01	87.01	0.26%	3,924
Oct 23, 2024	86.85	86.85	86.19	86.79	86.79	-0.74%	3,941
Oct 22, 2024	87.39	87.45	87.17	87.43	87.43	-0.08%	3,614
Oct 21, 2024	88.29	88.29	87.32	87.50	87.50	-1.34%	5,755
Oct 18, 2024	87.72	88.94	87.72	88.69	88.69	1.35%	8,632
Oct 17, 2024	88.40	88.53	87.41	87.51	87.51	-0.88%	10,680
Oct 16, 2024	88.02	88.69	87.90	88.29	88.29	0.46%	30,479
Oct 15, 2024	87.66	88.16	87.66	87.89	87.89	0.11%	5,282
Oct 14, 2024	87.18	87.96	87.04	87.79	87.79	0.86%	4,097
Oct 11, 2024	86.23	87.28	86.23	87.04	87.04	0.97%	3,035
Oct 10, 2024	86.36	86.36	86.08	86.20	86.20	-0.91%	8,712
Oct 9, 2024	86.66	87.22	86.66	86.99	86.99	0.36%	3,029
Oct 8, 2024	86.16	86.76	86.16	86.68	86.68	0.62%	6,209
Oct 7, 2024	87.18	87.21	86.05	86.15	86.15	-1.67%	7,078
Oct 4, 2024	87.69	87.83	86.91	87.61	87.61	1.06%	9,337
Oct 3, 2024	87.75	87.75	86.69	86.69	86.69	-1.67%	6,128
Oct 2, 2024	88.11	88.36	87.39	88.16	88.16	-0.37%	3,403
Oct 1, 2024	90.40	90.40	87.86	88.49	88.49	-2.23%	22,282
Sep 30, 2024	89.68	90.51	89.42	90.51	90.51	0.75%	10,019
Sep 27, 2024	89.53	90.90	89.53	89.84	89.84	0.92%	8,910
Sep 26, 2024	88.68	89.21	88.67	89.02	89.02	0.25%	13,624
Sep 25, 2024	89.75	89.75	88.66	88.80	88.80	-1.07%	38,637
Sep 24, 2024	90.42	90.42	89.72	89.76	89.76	-0.52%	3,506
Sep 23, 2024	90.73	90.73	90.23	90.23	90.23	-0.40%	6,283
Sep 20, 2024	90.45	90.59	90.08	90.59	90.58	-0.40%	5,688
Sep 19, 2024	91.47	91.47	90.74	90.95	90.94	1.31%	7,228
Sep 18, 2024	89.64	91.18	89.50	89.77	89.76	-0.12%	7,706
Sep 17, 2024	90.37	91.35	89.86	89.88	89.87	-0.37%	16,876
Sep 16, 2024	89.96	90.39	89.96	90.21	90.20	0.48%	8,146
Sep 13, 2024	88.85	90.25	88.85	89.78	89.77	1.31%	16,301
Sep 12, 2024	87.88	89.06	87.66	88.62	88.61	0.72%	9,533
Sep 11, 2024	87.21	88.02	86.36	87.99	87.98	0.43%	11,577
Sep 10, 2024	87.69	87.69	87.18	87.61	87.60	0.26%	7,555
Sep 9, 2024	87.95	88.37	87.37	87.38	87.37	-0.08%	13,120
Sep 6, 2024	87.98	88.21	86.67	87.45	87.44	-0.50%	40,350
Sep 5, 2024	88.22	88.25	87.03	87.89	87.88	-0.19%	9,429
Sep 4, 2024	87.91	89.06	87.75	88.06	88.05	-0.16%	13,532
Sep 3, 2024	89.16	89.63	87.93	88.20	88.19	-1.93%	7,516
Aug 30, 2024	89.43	90.02	89.22	89.94	89.93	0.62%	5,876
Aug 29, 2024	88.84	90.17	88.84	89.39	89.38	0.85%	12,720
Aug 28, 2024	88.67	88.95	88.05	88.64	88.63	-0.29%	19,838
Aug 27, 2024	88.25	89.05	88.25	88.90	88.89	0.54%	16,268
Aug 26, 2024	88.94	89.03	88.36	88.42	88.41	-0.45%	19,699
Aug 23, 2024	87.39	88.82	87.13	88.82	88.81	2.48%	7,004
Aug 22, 2024	87.37	87.37	86.67	86.67	86.67	-0.33%	8,171
Aug 21, 2024	86.53	87.18	86.23	86.96	86.95	1.20%	15,404
Aug 20, 2024	86.81	87.18	85.93	85.93	85.92	-1.36%	10,702
Aug 19, 2024	86.50	87.30	86.50	87.11	87.11	0.46%	13,828
Aug 16, 2024	86.10	86.71	86.10	86.71	86.70	0.38%	11,210
Aug 15, 2024	85.28	86.68	85.28	86.38	86.37	2.32%	12,843
Aug 14, 2024	84.33	84.42	84.14	84.42	84.42	-0.45%	4,222
Aug 13, 2024	84.39	84.98	84.22	84.81	84.80	0.97%	6,084
Aug 12, 2024	84.78	84.78	83.88	83.99	83.98	-0.84%	5,877
Aug 9, 2024	84.62	84.90	84.40	84.70	84.69	-0.05%	8,026
Aug 8, 2024	83.49	84.86	83.49	84.74	84.74	3.11%	6,568
Aug 7, 2024	84.52	84.52	82.19	82.19	82.18	-1.80%	5,781
Aug 6, 2024	82.74	84.71	82.48	83.70	83.69	1.79%	10,876
Aug 5, 2024	81.77	83.24	81.04	82.23	82.22	-2.63%	37,559
Aug 2, 2024	84.42	84.71	83.51	84.45	84.45	-0.91%	44,834
Aug 1, 2024	85.17	85.88	84.22	85.23	85.22	-0.07%	43,009
Jul 31, 2024	85.46	86.85	84.70	85.29	85.28	-0.60%	241,888
Jul 30, 2024	86.01	86.01	85.41	85.81	85.80	0.46%	10,862
Jul 29, 2024	85.47	85.69	84.97	85.41	85.41	0.05%	12,296
Jul 26, 2024	86.67	86.67	85.37	85.37	85.36	-1.13%	67,408
Jul 25, 2024	87.80	88.17	86.35	86.35	86.34	-2.03%	27,432
Jul 24, 2024	88.34	89.10	88.14	88.14	88.13	-0.69%	81,770
Jul 23, 2024	87.80	89.00	87.77	88.75	88.74	0.91%	14,223
Jul 22, 2024	87.52	87.95	87.12	87.95	87.94	0.65%	7,941
Jul 19, 2024	87.19	87.47	86.56	87.38	87.37	0.10%	5,746
Jul 18, 2024	88.91	89.64	86.54	87.29	87.28	-2.13%	49,888
Jul 17, 2024	88.22	90.00	88.22	89.19	89.18	0.21%	18,348
Jul 16, 2024	86.43	89.09	86.43	89.00	88.99	2.97%	12,182
Jul 15, 2024	86.55	86.95	86.17	86.43	86.42	-0.43%	9,911
Jul 12, 2024	87.00	87.50	86.80	86.80	86.79	0.24%	35,971
Jul 11, 2024	84.20	86.81	84.20	86.59	86.58	2.98%	28,106
Jul 10, 2024	83.36	84.09	82.89	84.09	84.08	1.32%	27,039
Jul 9, 2024	83.36	83.38	82.84	82.99	82.98	-0.65%	7,712
Jul 8, 2024	84.02	84.16	83.51	83.53	83.53	-0.51%	15,313
Jul 5, 2024	82.87	83.99	82.87	83.96	83.95	1.12%	7,233
Jul 3, 2024	83.24	83.24	82.79	83.03	83.02	-0.02%	4,308
Jul 2, 2024	83.26	83.44	82.81	83.05	83.04	-0.31%	20,295