XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	108.38	108.38	108.31	108.31	108.31	-0.32%	949
Feb 26, 2026	107.87	108.77	107.56	108.66	108.66	0.34%	20,422
Feb 25, 2026	107.47	108.43	107.47	108.29	108.29	1.47%	3,438
Feb 24, 2026	106.16	106.82	106.16	106.72	106.72	-1.23%	2,243
Feb 23, 2026	107.69	108.17	107.69	108.05	108.05	0.18%	1,527
Feb 20, 2026	107.12	107.95	107.01	107.86	107.86	-0.01%	4,227
Feb 19, 2026	108.05	108.05	107.26	107.87	107.87	-0.70%	5,247
Feb 18, 2026	108.73	108.73	108.25	108.63	108.63	0.28%	2,475
Feb 17, 2026	108.31	109.03	108.01	108.33	108.33	0.17%	1,482
Feb 13, 2026	106.65	108.68	106.65	108.15	108.15	1.34%	2,040
Feb 12, 2026	108.28	108.98	106.72	106.72	106.72	-1.50%	17,540
Feb 11, 2026	105.72	108.34	105.49	108.34	108.34	2.33%	29,928
Feb 10, 2026	104.97	106.40	104.97	105.87	105.87	0.67%	7,301
Feb 9, 2026	104.61	105.52	104.61	105.17	105.17	-1.03%	2,345
Feb 6, 2026	106.56	106.56	105.90	106.27	106.27	0.41%	3,984
Feb 5, 2026	106.22	106.22	105.77	105.83	105.83	0.89%	1,394
Feb 4, 2026	105.84	106.70	104.86	104.90	104.89	-1.89%	2,675
Feb 3, 2026	107.68	107.68	106.20	106.91	106.91	-0.69%	2,098
Feb 2, 2026	107.00	107.84	107.00	107.65	107.65	0.74%	4,625
Jan 30, 2026	105.59	106.86	105.51	106.86	106.86	0.49%	1,343
Jan 29, 2026	105.94	106.34	105.71	106.34	106.34	0.42%	1,843
Jan 28, 2026	106.56	106.56	105.42	105.90	105.90	-0.63%	16,947
Jan 27, 2026	107.42	107.82	106.38	106.57	106.57	-4.39%	27,538
Jan 26, 2026	111.72	111.72	111.39	111.46	111.46	0.25%	2,843
Jan 23, 2026	111.27	111.30	111.03	111.19	111.19	-0.49%	4,241
Jan 22, 2026	111.11	112.09	111.11	111.73	111.73	1.12%	2,850
Jan 21, 2026	110.55	110.58	110.18	110.49	110.49	0.78%	4,014
Jan 20, 2026	108.70	110.41	108.70	109.64	109.64	-0.40%	5,820
Jan 16, 2026	110.94	110.94	110.00	110.08	110.08	-1.24%	3,139
Jan 15, 2026	109.71	111.84	109.20	111.46	111.46	1.62%	7,831
Jan 14, 2026	109.28	109.85	109.16	109.68	109.68	0.46%	25,444
Jan 13, 2026	110.69	110.69	109.17	109.18	109.18	-1.09%	16,606
Jan 12, 2026	108.41	110.38	108.39	110.38	110.38	0.16%	6,699
Jan 9, 2026	111.38	111.38	110.03	110.20	110.20	-0.81%	7,285
Jan 8, 2026	111.50	111.50	110.90	111.10	111.10	0.40%	9,806
Jan 7, 2026	111.58	111.99	110.50	110.66	110.66	-0.90%	7,703
Jan 6, 2026	109.47	111.86	109.47	111.66	111.66	1.85%	4,031
Jan 5, 2026	107.10	109.76	106.83	109.63	109.63	2.15%	18,405
Jan 2, 2026	106.51	107.59	106.43	107.32	107.32	0.43%	120,634
Dec 31, 2025	108.11	108.11	106.85	106.86	106.86	-0.97%	5,278
Dec 30, 2025	108.42	108.42	107.91	107.91	107.91	-0.28%	3,066
Dec 29, 2025	108.47	108.51	108.01	108.21	108.21	-0.38%	5,445
Dec 26, 2025	108.05	108.70	108.02	108.62	108.62	0.31%	5,956
Dec 24, 2025	108.45	108.48	107.70	108.29	108.29	0.32%	23,844
Dec 23, 2025	108.28	108.38	107.95	107.95	107.95	-0.79%	2,196
Dec 22, 2025	108.24	109.32	108.24	108.80	108.80	0.45%	4,300
Dec 19, 2025	108.33	108.69	108.12	108.31	108.20	0.54%	5,548
Dec 18, 2025	108.29	108.43	107.34	107.73	107.61	0.12%	5,548
Dec 17, 2025	108.11	108.46	107.60	107.60	107.48	-0.34%	5,523
Dec 16, 2025	109.02	109.06	107.53	107.97	107.85	-1.30%	1,937