XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	101.18	101.18	98.31	98.31	98.31	-3.64%	13,226
Feb 20, 2025	101.89	102.30	101.84	102.02	102.02	-0.95%	5,349
Feb 19, 2025	101.80	103.25	101.80	103.00	103.00	1.51%	13,508
Feb 18, 2025	101.21	101.47	100.75	101.47	101.47	0.89%	24,089
Feb 14, 2025	101.71	101.71	100.57	100.57	100.57	-0.76%	1,676
Feb 13, 2025	99.89	101.36	99.89	101.34	101.34	2.22%	2,210
Feb 12, 2025	99.10	99.88	99.02	99.14	99.14	-0.33%	18,075
Feb 11, 2025	99.46	99.48	99.14	99.47	99.47	-	3,915
Feb 10, 2025	99.12	99.66	98.16	99.47	99.47	0.73%	26,022
Feb 7, 2025	99.28	99.97	98.75	98.75	98.75	-0.73%	11,869
Feb 6, 2025	101.51	101.51	99.39	99.48	99.48	-2.93%	8,878
Feb 5, 2025	102.23	102.67	102.23	102.48	102.48	0.37%	4,479
Feb 4, 2025	101.31	102.31	101.31	102.10	102.10	0.29%	2,942
Feb 3, 2025	99.95	102.34	99.95	101.81	101.81	-0.29%	10,204
Jan 31, 2025	103.04	103.19	101.93	102.10	102.10	-0.85%	4,897
Jan 30, 2025	102.60	103.50	102.60	102.98	102.98	1.08%	10,162
Jan 29, 2025	102.10	102.41	101.45	101.88	101.88	-0.40%	39,278
Jan 28, 2025	102.60	102.90	102.29	102.29	102.29	0.13%	7,086
Jan 27, 2025	100.10	102.36	100.10	102.16	102.16	1.43%	7,245
Jan 24, 2025	100.01	100.73	100.01	100.72	100.72	0.22%	3,995
Jan 23, 2025	98.90	100.50	98.74	100.50	100.50	1.52%	3,089
Jan 22, 2025	98.86	99.05	98.75	99.00	99.00	0.07%	1,756
Jan 21, 2025	96.94	98.93	96.94	98.93	98.93	2.69%	7,376
Jan 17, 2025	95.84	96.46	95.84	96.34	96.34	0.60%	2,648
Jan 16, 2025	95.40	95.76	94.51	95.76	95.76	0.43%	1,138
Jan 15, 2025	95.08	95.37	95.08	95.35	95.35	0.68%	1,810
Jan 14, 2025	94.95	94.95	94.32	94.71	94.71	-0.31%	1,363
Jan 13, 2025	93.76	95.00	93.76	95.00	95.00	2.18%	2,389
Jan 10, 2025	93.03	93.70	92.87	92.97	92.97	-1.47%	4,496
Jan 8, 2025	92.73	94.36	92.73	94.36	94.36	0.85%	3,129
Jan 7, 2025	93.25	93.57	92.65	93.57	93.57	1.35%	1,377
Jan 6, 2025	92.05	93.48	92.05	92.33	92.33	0.35%	3,027
Jan 3, 2025	91.50	92.01	91.50	92.01	92.01	1.59%	2,441
Jan 2, 2025	90.57	91.28	90.57	90.57	90.57	0.43%	2,454
Dec 31, 2024	90.46	90.46	90.14	90.18	90.18	0.05%	1,135
Dec 30, 2024	90.22	90.51	89.24	90.14	90.14	-0.81%	2,365
Dec 27, 2024	91.19	91.19	90.42	90.87	90.87	-0.68%	1,704
Dec 26, 2024	91.23	91.50	91.11	91.50	91.50	0.75%	1,580
Dec 24, 2024	90.37	90.82	90.37	90.82	90.82	0.30%	859
Dec 23, 2024	89.86	90.54	89.86	90.54	90.54	-0.10%	1,000
Dec 20, 2024	88.94	90.92	88.94	90.63	90.55	1.14%	1,405
Dec 19, 2024	90.68	90.68	89.12	89.61	89.52	-0.69%	2,001
Dec 18, 2024	92.81	93.08	90.08	90.23	90.15	-2.54%	17,425
Dec 17, 2024	94.17	94.17	92.43	92.58	92.49	-1.82%	1,130
Dec 16, 2024	94.21	95.02	94.13	94.30	94.21	0.01%	4,493
Dec 13, 2024	93.83	94.29	93.78	94.29	94.21	0.28%	1,790
Dec 12, 2024	95.63	95.75	94.03	94.03	93.94	-1.32%	10,837
Dec 11, 2024	95.48	95.48	95.24	95.29	95.20	0.23%	1,053
Dec 10, 2024	95.51	95.51	95.06	95.06	94.98	-1.11%	706
Dec 9, 2024	96.26	96.45	96.13	96.13	96.04	0.05%	1,683
Dec 6, 2024	96.92	96.92	96.08	96.08	95.99	-0.25%	937
Dec 5, 2024	96.69	96.69	96.32	96.32	96.23	-1.98%	832
Dec 4, 2024	98.15	98.26	97.79	98.26	98.17	1.27%	3,027
Dec 3, 2024	97.03	97.03	97.03	97.03	96.94	-1.08%	499
Dec 2, 2024	98.09	98.09	98.09	98.09	97.99	0.19%	626
Nov 29, 2024	98.07	98.07	97.90	97.90	97.81	0.52%	690
Nov 27, 2024	97.39	97.39	97.39	97.39	97.30	0.05%	208
Nov 26, 2024	96.74	97.34	96.74	97.34	97.25	-0.49%	844
Nov 25, 2024	97.00	98.01	97.00	97.82	97.73	2.38%	1,608
Nov 22, 2024	94.45	95.69	94.45	95.54	95.45	1.17%	1,351
Nov 21, 2024	92.86	94.44	92.77	94.44	94.35	1.55%	2,685
Nov 20, 2024	92.21	93.00	92.21	93.00	92.91	0.43%	518
Nov 19, 2024	90.98	92.60	90.88	92.60	92.51	0.52%	8,117
Nov 18, 2024	91.96	92.34	91.96	92.12	92.03	0.57%	2,474
Nov 15, 2024	92.94	92.94	91.57	91.60	91.52	-1.70%	1,881
Nov 14, 2024	95.47	95.47	93.19	93.19	93.10	-2.80%	1,751
Nov 13, 2024	97.61	97.61	95.87	95.87	95.78	-1.10%	1,278
Nov 12, 2024	98.48	98.48	96.94	96.94	96.85	-1.56%	1,406
Nov 11, 2024	97.42	98.48	97.42	98.48	98.39	2.13%	1,863
Nov 8, 2024	97.88	97.88	96.42	96.42	96.33	-1.69%	1,196
Nov 7, 2024	98.04	98.40	97.98	98.08	97.99	0.55%	1,819
Nov 6, 2024	97.08	97.55	96.57	97.55	97.46	3.15%	3,111
Nov 5, 2024	94.16	94.57	94.03	94.57	94.49	1.00%	10,589
Nov 4, 2024	93.92	94.32	93.64	93.64	93.55	-0.37%	11,491
Nov 1, 2024	92.55	93.99	92.55	93.99	93.90	1.62%	1,821
Oct 31, 2024	93.44	93.44	92.48	92.48	92.40	-1.15%	1,871
Oct 30, 2024	94.00	94.02	93.56	93.56	93.47	-1.35%	1,641
Oct 29, 2024	93.72	95.00	93.72	94.84	94.75	1.42%	3,377
Oct 28, 2024	94.05	94.05	93.51	93.51	93.42	0.85%	860
Oct 25, 2024	93.36	93.55	92.72	92.72	92.63	-0.76%	3,551
Oct 24, 2024	94.50	94.50	93.43	93.43	93.34	-0.03%	1,624
Oct 23, 2024	94.05	94.45	93.32	93.46	93.37	-1.05%	6,226
Oct 22, 2024	94.24	94.59	94.24	94.45	94.36	-0.20%	1,556
Oct 21, 2024	95.93	95.93	94.64	94.64	94.55	-1.58%	8,110
Oct 18, 2024	96.26	96.65	96.13	96.16	96.07	-0.33%	10,087
Oct 17, 2024	96.26	96.68	96.26	96.47	96.38	-1.15%	7,754
Oct 16, 2024	97.68	97.68	97.49	97.59	97.50	1.40%	1,749
Oct 15, 2024	95.25	96.59	95.25	96.24	96.15	-0.06%	2,917
Oct 14, 2024	94.95	96.30	94.86	96.30	96.21	1.64%	4,923
Oct 11, 2024	94.00	94.75	94.00	94.75	94.66	1.39%	1,765
Oct 10, 2024	93.24	93.45	93.22	93.45	93.36	-0.19%	1,317
Oct 9, 2024	93.47	93.63	93.47	93.63	93.54	0.41%	2,744
Oct 8, 2024	92.89	93.50	92.89	93.25	93.16	0.42%	5,393
Oct 7, 2024	92.86	92.95	92.69	92.86	92.77	-1.22%	22,944
Oct 4, 2024	94.01	94.08	93.85	94.01	93.92	0.63%	3,588
Oct 3, 2024	93.98	93.98	93.34	93.42	93.34	-1.55%	1,627
Oct 2, 2024	94.60	95.06	94.20	94.89	94.80	-0.12%	5,472
Oct 1, 2024	95.83	95.83	94.88	95.00	94.92	-1.96%	2,534
Sep 30, 2024	96.19	96.90	96.10	96.90	96.81	0.64%	2,684
Sep 27, 2024	96.44	96.44	95.61	96.28	96.19	0.25%	9,347