XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	97.40	99.28	97.40	97.91	97.91	0.65%	3,735
Sep 16, 2025	98.18	98.18	97.17	97.28	97.28	-0.69%	14,262
Sep 15, 2025	99.11	99.11	97.95	97.95	97.95	-0.90%	4,502
Sep 12, 2025	99.52	99.52	98.85	98.85	98.85	-1.19%	2,410
Sep 11, 2025	99.36	100.04	99.36	100.04	100.04	2.29%	1,486
Sep 10, 2025	99.83	99.83	97.71	97.80	97.80	-1.71%	2,888
Sep 9, 2025	99.52	99.77	98.65	99.50	99.50	-0.30%	2,396
Sep 8, 2025	99.78	100.11	99.29	99.80	99.80	0.28%	4,511
Sep 5, 2025	99.67	99.75	99.16	99.52	99.52	0.20%	2,292
Sep 4, 2025	98.62	99.32	98.11	99.32	99.32	0.38%	3,751
Sep 3, 2025	99.19	99.19	98.77	98.95	98.95	-0.55%	2,011
Sep 2, 2025	99.54	99.96	99.11	99.49	99.49	0.13%	3,690
Aug 29, 2025	98.47	99.36	98.47	99.36	99.36	1.00%	3,190
Aug 28, 2025	98.15	98.38	97.57	98.38	98.38	0.05%	3,198
Aug 27, 2025	97.53	98.34	97.53	98.33	98.33	0.93%	4,141
Aug 26, 2025	97.44	97.44	97.12	97.43	97.43	-0.06%	1,459
Aug 25, 2025	98.11	98.11	97.38	97.49	97.49	-1.35%	7,033
Aug 22, 2025	97.97	99.46	97.97	98.83	98.83	1.72%	5,382
Aug 21, 2025	96.64	97.83	96.64	97.16	97.16	0.49%	35,614
Aug 20, 2025	96.25	96.69	96.14	96.69	96.69	0.37%	3,521
Aug 19, 2025	96.52	96.52	96.33	96.33	96.33	0.41%	854
Aug 18, 2025	95.74	96.57	95.74	95.93	95.93	0.17%	4,187
Aug 15, 2025	95.77	95.77	95.77	95.77	95.77	0.69%	660
Aug 14, 2025	94.18	95.12	94.07	95.12	95.12	-	3,443
Aug 13, 2025	93.62	95.13	93.62	95.13	95.13	2.50%	4,782
Aug 12, 2025	91.00	92.80	91.00	92.80	92.80	1.83%	3,391
Aug 11, 2025	91.33	91.47	91.13	91.13	91.13	0.15%	2,908
Aug 8, 2025	89.34	91.00	89.34	91.00	91.00	2.46%	2,446
Aug 7, 2025	89.41	89.41	88.81	88.81	88.81	-0.08%	2,486
Aug 6, 2025	89.75	89.75	88.82	88.89	88.89	-1.14%	1,694
Aug 5, 2025	89.16	90.04	89.16	89.92	89.92	0.51%	1,652
Aug 4, 2025	88.32	89.63	88.32	89.46	89.46	1.66%	16,049
Aug 1, 2025	89.15	89.15	87.64	88.00	88.00	-2.03%	3,817
Jul 31, 2025	91.30	91.69	89.82	89.82	89.82	-1.84%	4,662
Jul 30, 2025	90.51	91.72	90.51	91.50	91.50	1.32%	7,866
Jul 29, 2025	90.59	91.12	90.31	90.31	90.31	-0.52%	2,963
Jul 28, 2025	90.88	91.01	90.76	90.79	90.79	0.02%	2,380
Jul 25, 2025	90.55	90.85	90.55	90.77	90.77	0.46%	1,663
Jul 24, 2025	92.59	92.81	90.35	90.35	90.35	-3.28%	38,423
Jul 23, 2025	92.07	93.47	92.07	93.42	93.42	1.97%	5,537
Jul 22, 2025	91.58	92.63	91.31	91.61	91.61	0.65%	25,603
Jul 21, 2025	91.19	91.77	91.02	91.02	91.02	0.07%	8,772
Jul 18, 2025	92.87	92.87	90.96	90.96	90.96	-2.17%	2,985
Jul 17, 2025	92.78	93.18	92.78	92.98	92.98	-0.25%	9,645
Jul 16, 2025	93.28	93.29	92.78	93.21	93.21	0.01%	4,163
Jul 15, 2025	95.17	95.17	93.20	93.20	93.20	-1.99%	4,455
Jul 14, 2025	94.44	95.10	94.44	95.10	95.10	0.44%	4,327
Jul 11, 2025	96.42	96.42	94.61	94.68	94.68	-1.61%	9,759
Jul 10, 2025	96.54	96.95	96.23	96.23	96.23	-0.69%	3,142
Jul 9, 2025	97.22	97.22	96.10	96.90	96.90	0.06%	8,109