XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	91.65	91.65	89.93	90.02	90.02	-1.63%	17,264
Feb 20, 2025	92.10	92.16	91.51	91.51	91.51	-0.69%	5,130
Feb 19, 2025	91.53	92.38	91.53	92.15	92.15	0.53%	8,668
Feb 18, 2025	91.08	91.71	91.08	91.66	91.66	0.33%	10,420
Feb 14, 2025	92.01	92.01	91.36	91.36	91.36	-0.41%	8,609
Feb 13, 2025	91.25	91.74	90.80	91.74	91.74	1.07%	19,751
Feb 12, 2025	90.43	90.98	90.43	90.77	90.77	-1.23%	37,545
Feb 11, 2025	92.02	92.24	91.90	91.90	91.90	-0.92%	3,487
Feb 10, 2025	92.94	93.13	92.28	92.75	92.75	0.24%	6,480
Feb 7, 2025	93.61	93.98	92.38	92.53	92.53	-1.49%	30,962
Feb 6, 2025	95.72	95.72	93.60	93.93	93.93	-1.88%	20,627
Feb 5, 2025	95.47	95.84	95.47	95.73	95.73	1.07%	6,694
Feb 4, 2025	93.83	94.81	93.83	94.71	94.71	0.86%	6,764
Feb 3, 2025	93.58	94.76	93.24	93.90	93.90	-0.72%	11,026
Jan 31, 2025	95.87	96.27	94.58	94.58	94.58	-1.14%	9,782
Jan 30, 2025	95.63	97.10	95.43	95.67	95.67	0.49%	13,485
Jan 29, 2025	95.35	95.80	95.06	95.20	95.20	-0.28%	12,936
Jan 28, 2025	95.97	96.06	94.95	95.47	95.47	-0.23%	16,396
Jan 27, 2025	94.34	95.91	94.34	95.69	95.69	0.62%	13,474
Jan 24, 2025	94.65	95.10	94.17	95.10	95.10	0.50%	37,177
Jan 23, 2025	94.16	94.67	93.50	94.63	94.63	0.36%	29,327
Jan 22, 2025	93.87	94.94	93.87	94.29	94.29	-0.10%	24,869
Jan 21, 2025	92.86	94.38	92.84	94.38	94.38	2.11%	8,224
Jan 17, 2025	92.24	92.69	92.23	92.43	92.43	0.34%	7,968
Jan 16, 2025	91.04	92.29	91.04	92.12	92.12	1.34%	6,845
Jan 15, 2025	90.96	91.61	90.90	90.90	90.90	0.87%	4,963
Jan 14, 2025	91.02	91.46	89.27	90.12	90.12	-0.64%	17,005
Jan 13, 2025	89.84	90.70	89.62	90.70	90.70	0.23%	15,430
Jan 10, 2025	90.73	90.88	90.21	90.49	90.49	-1.58%	9,883
Jan 8, 2025	91.25	92.15	91.14	91.94	91.94	0.48%	24,856
Jan 7, 2025	91.83	92.79	91.14	91.50	91.50	0.31%	6,864
Jan 6, 2025	90.19	91.46	90.19	91.22	91.22	1.40%	17,480
Jan 3, 2025	89.19	90.21	89.19	89.96	89.96	1.11%	7,604
Jan 2, 2025	89.99	89.99	88.19	88.97	88.97	0.52%	28,821
Dec 31, 2024	88.89	89.20	88.40	88.51	88.51	0.26%	16,151
Dec 30, 2024	88.92	88.92	87.74	88.28	88.28	-1.32%	8,441
Dec 27, 2024	89.84	90.01	88.63	89.46	89.46	-0.95%	10,815
Dec 26, 2024	89.51	90.43	88.93	90.32	90.32	0.80%	11,080
Dec 24, 2024	89.13	89.60	88.67	89.60	89.60	0.62%	10,479
Dec 23, 2024	88.90	89.05	88.14	89.05	89.05	-0.29%	14,158
Dec 20, 2024	88.00	89.58	88.00	89.31	89.29	1.37%	13,334
Dec 19, 2024	88.66	88.72	87.55	88.10	88.08	-0.17%	13,263
Dec 18, 2024	90.69	91.10	88.00	88.25	88.22	-2.84%	9,208
Dec 17, 2024	90.56	91.13	90.54	90.83	90.80	-0.07%	7,200
Dec 16, 2024	91.21	91.76	90.89	90.89	90.86	-0.63%	9,319
Dec 13, 2024	91.97	92.00	91.22	91.47	91.44	-0.62%	4,519
Dec 12, 2024	92.98	92.98	92.04	92.04	92.01	-1.04%	9,631
Dec 11, 2024	92.94	93.55	92.85	93.01	92.98	0.81%	13,417
Dec 10, 2024	91.70	92.70	91.64	92.26	92.23	0.54%	11,776
Dec 9, 2024	91.42	92.32	91.42	91.76	91.73	0.47%	20,002
Dec 6, 2024	91.35	92.00	91.16	91.33	91.30	-0.15%	6,992
Dec 5, 2024	92.92	93.26	91.44	91.47	91.44	-2.21%	12,658
Dec 4, 2024	93.96	94.02	93.04	93.54	93.51	-0.02%	7,799
Dec 3, 2024	93.70	93.76	93.24	93.56	93.54	-0.82%	8,386
Dec 2, 2024	94.39	94.61	94.05	94.34	94.31	0.46%	8,303
Nov 29, 2024	93.99	94.03	93.53	93.91	93.88	0.14%	1,701
Nov 27, 2024	92.71	93.78	92.71	93.78	93.75	1.75%	5,815
Nov 26, 2024	93.04	93.04	91.95	92.17	92.14	-1.04%	8,216
Nov 25, 2024	91.94	93.14	91.94	93.14	93.11	1.86%	9,046
Nov 22, 2024	91.16	91.61	90.87	91.44	91.41	0.73%	11,330
Nov 21, 2024	89.91	91.00	89.91	90.78	90.75	1.27%	9,937
Nov 20, 2024	89.46	89.64	88.92	89.64	89.62	0.16%	10,451
Nov 19, 2024	88.07	89.84	88.07	89.50	89.48	0.35%	14,995
Nov 18, 2024	89.06	89.87	88.98	89.19	89.17	0.28%	6,768
Nov 15, 2024	89.16	89.19	88.94	88.94	88.91	-0.29%	2,626
Nov 14, 2024	90.66	90.97	89.16	89.20	89.18	-1.96%	9,891
Nov 13, 2024	92.76	92.76	90.98	90.98	90.95	-1.68%	4,218
Nov 12, 2024	92.98	93.54	92.36	92.53	92.50	-0.90%	12,379
Nov 11, 2024	92.67	93.81	92.67	93.37	93.34	0.84%	5,455
Nov 8, 2024	92.68	93.06	92.53	92.59	92.56	0.04%	7,194
Nov 7, 2024	93.56	93.56	92.01	92.55	92.53	-1.31%	8,558
Nov 6, 2024	92.93	93.79	92.42	93.79	93.76	2.67%	26,506
Nov 5, 2024	90.28	91.35	90.28	91.35	91.32	1.64%	6,172
Nov 4, 2024	88.78	90.27	88.78	89.88	89.86	1.33%	6,659
Nov 1, 2024	88.14	89.28	88.14	88.70	88.68	1.34%	5,733
Oct 31, 2024	88.31	88.31	87.53	87.53	87.51	-0.80%	6,235
Oct 30, 2024	88.12	89.31	88.12	88.24	88.22	0.27%	9,947
Oct 29, 2024	86.92	88.02	86.92	88.00	87.98	0.39%	7,233
Oct 28, 2024	87.50	88.51	87.50	87.66	87.64	1.03%	7,128
Oct 25, 2024	87.31	87.47	86.65	86.77	86.74	-0.28%	5,324
Oct 24, 2024	87.07	87.89	87.01	87.01	86.99	0.26%	3,924
Oct 23, 2024	86.85	86.85	86.19	86.79	86.76	-0.74%	3,941
Oct 22, 2024	87.39	87.45	87.17	87.43	87.41	-0.08%	3,614
Oct 21, 2024	88.29	88.29	87.32	87.50	87.48	-1.34%	5,755
Oct 18, 2024	87.72	88.94	87.72	88.69	88.67	1.35%	8,632
Oct 17, 2024	88.40	88.53	87.41	87.51	87.49	-0.88%	10,680
Oct 16, 2024	88.02	88.69	87.90	88.29	88.27	0.46%	30,479
Oct 15, 2024	87.66	88.16	87.66	87.89	87.87	0.11%	5,282
Oct 14, 2024	87.18	87.96	87.04	87.79	87.77	0.86%	4,097
Oct 11, 2024	86.23	87.28	86.23	87.04	87.02	0.97%	3,035
Oct 10, 2024	86.36	86.36	86.08	86.20	86.18	-0.91%	8,712
Oct 9, 2024	86.66	87.22	86.66	86.99	86.97	0.36%	3,029
Oct 8, 2024	86.16	86.76	86.16	86.68	86.66	0.62%	6,209
Oct 7, 2024	87.18	87.21	86.05	86.15	86.13	-1.67%	7,078
Oct 4, 2024	87.69	87.83	86.91	87.61	87.59	1.06%	9,337
Oct 3, 2024	87.75	87.75	86.69	86.69	86.67	-1.67%	6,128
Oct 2, 2024	88.11	88.36	87.39	88.16	88.14	-0.37%	3,403
Oct 1, 2024	90.40	90.40	87.86	88.49	88.47	-2.23%	22,282
Sep 30, 2024	89.68	90.51	89.42	90.51	90.48	0.75%	10,019
Sep 27, 2024	89.53	90.90	89.53	89.84	89.82	0.92%	8,910