XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	99.35	100.13	98.86	100.13	100.13	1.87%	1,202
Mar 30, 2026	99.29	99.29	98.29	98.29	98.29	-0.07%	579
Mar 27, 2026	100.55	100.55	98.15	98.36	98.36	-2.50%	25,261
Mar 26, 2026	101.06	101.96	100.82	100.89	100.89	-0.81%	42,723
Mar 25, 2026	102.39	102.39	101.55	101.71	101.71	0.23%	32,818
Mar 24, 2026	100.98	101.48	100.59	101.48	101.48	-0.04%	871
Mar 23, 2026	102.28	102.96	101.50	101.52	101.52	0.76%	4,788
Mar 20, 2026	101.27	101.71	100.75	100.75	100.71	-1.58%	1,558
Mar 19, 2026	102.10	102.74	101.48	102.37	102.33	-0.35%	5,099
Mar 18, 2026	103.00	103.00	102.73	102.73	102.69	-1.35%	20,447
Mar 17, 2026	104.22	104.74	104.13	104.13	104.09	0.48%	2,016
Mar 16, 2026	104.34	104.34	103.63	103.63	103.59	0.14%	841
Mar 13, 2026	103.43	103.87	102.72	103.49	103.45	0.43%	1,535
Mar 12, 2026	104.96	104.96	103.05	103.05	103.01	-1.76%	6,415
Mar 11, 2026	104.89	104.98	104.35	104.90	104.86	-0.23%	16,818
Mar 10, 2026	106.18	106.18	105.13	105.14	105.10	-1.57%	1,053
Mar 9, 2026	105.65	106.94	104.09	106.82	106.78	0.55%	7,780
Mar 6, 2026	106.03	106.24	105.54	106.24	106.19	-1.21%	1,646
Mar 5, 2026	108.06	108.06	107.27	107.54	107.50	-1.30%	1,482
Mar 4, 2026	109.01	109.41	108.96	108.96	108.91	0.88%	3,261
Mar 3, 2026	106.96	108.51	106.59	108.01	107.96	-0.94%	23,815
Mar 2, 2026	107.38	109.11	107.38	109.04	108.99	0.67%	2,085
Feb 27, 2026	108.38	108.38	108.31	108.31	108.27	-0.32%	949
Feb 26, 2026	107.87	108.77	107.56	108.66	108.61	0.34%	20,577
Feb 25, 2026	107.47	108.43	107.47	108.29	108.24	1.47%	3,602
Feb 24, 2026	106.16	106.82	106.16	106.72	106.68	-1.23%	2,243
Feb 23, 2026	107.69	108.17	107.69	108.05	108.00	0.18%	1,527
Feb 20, 2026	107.12	107.95	107.01	107.86	107.81	-0.01%	4,227
Feb 19, 2026	108.05	108.05	107.26	107.87	107.82	-0.70%	5,347
Feb 18, 2026	108.73	108.73	108.25	108.63	108.58	0.28%	2,475
Feb 17, 2026	108.31	109.03	108.01	108.33	108.28	0.17%	1,482
Feb 13, 2026	106.65	108.68	106.65	108.15	108.10	1.34%	2,040
Feb 12, 2026	108.28	108.98	106.72	106.72	106.68	-1.50%	17,540
Feb 11, 2026	105.72	108.34	105.49	108.34	108.29	2.33%	29,928
Feb 10, 2026	104.97	106.40	104.97	105.87	105.83	0.67%	7,301
Feb 9, 2026	104.61	105.52	104.61	105.17	105.13	-1.03%	2,345
Feb 6, 2026	106.56	106.56	105.90	106.27	106.23	0.41%	3,984
Feb 5, 2026	106.22	106.22	105.77	105.83	105.79	0.89%	1,394
Feb 4, 2026	105.84	106.70	104.86	104.90	104.85	-1.89%	2,675
Feb 3, 2026	107.68	107.68	106.20	106.91	106.87	-0.69%	2,098
Feb 2, 2026	107.00	107.84	107.00	107.65	107.61	0.74%	4,625
Jan 30, 2026	105.59	106.86	105.51	106.86	106.82	0.49%	1,343
Jan 29, 2026	105.94	106.34	105.71	106.34	106.30	0.42%	1,843
Jan 28, 2026	106.56	106.56	105.42	105.90	105.86	-0.63%	16,947
Jan 27, 2026	107.42	107.82	106.38	106.57	106.53	-4.39%	27,538
Jan 26, 2026	111.72	111.72	111.39	111.46	111.41	0.25%	2,843
Jan 23, 2026	111.27	111.30	111.03	111.19	111.14	-0.49%	4,241
Jan 22, 2026	111.11	112.09	111.11	111.73	111.68	1.12%	2,850
Jan 21, 2026	110.55	110.58	110.18	110.49	110.45	0.78%	4,014
Jan 20, 2026	108.70	110.41	108.70	109.64	109.59	-0.40%	5,820