XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	114.53	114.70	113.40	113.69	113.69	0.38%	4,298
May 21, 2026	113.43	113.43	112.37	113.26	113.26	-0.64%	3,419
May 20, 2026	113.94	114.00	113.34	114.00	113.99	0.93%	1,803
May 19, 2026	113.61	113.61	112.95	112.95	112.95	-0.22%	2,261
May 18, 2026	113.55	113.60	113.19	113.19	113.19	0.52%	3,216
May 15, 2026	113.06	113.06	112.60	112.60	112.60	-1.09%	808
May 14, 2026	114.24	114.72	113.84	113.84	113.84	-0.13%	4,728
May 13, 2026	113.58	113.99	113.45	113.99	113.98	0.36%	1,413
May 12, 2026	111.10	113.57	111.10	113.57	113.57	1.96%	1,962
May 11, 2026	111.82	111.83	111.40	111.40	111.40	-0.79%	1,412
May 8, 2026	110.56	112.28	110.00	112.28	112.28	2.23%	3,167
May 7, 2026	110.22	110.22	109.43	109.84	109.84	0.19%	3,538
May 6, 2026	108.42	109.80	108.42	109.63	109.63	1.27%	791
May 5, 2026	109.77	109.77	108.23	108.25	108.25	-2.04%	5,356
May 4, 2026	111.12	111.12	110.43	110.51	110.50	-0.03%	1,959
May 1, 2026	110.30	110.53	110.30	110.53	110.53	0.57%	754
Apr 30, 2026	108.94	109.90	108.78	109.90	109.90	-0.16%	2,080
Apr 29, 2026	110.19	110.19	109.25	110.08	110.08	-0.09%	832
Apr 28, 2026	110.12	110.21	109.85	110.18	110.18	0.13%	2,144
Apr 27, 2026	109.98	110.29	109.98	110.03	110.03	1.10%	2,112
Apr 24, 2026	107.93	108.87	107.31	108.83	108.83	0.96%	49,425
Apr 23, 2026	108.56	108.64	107.23	107.80	107.79	-0.18%	735
Apr 22, 2026	108.18	108.18	107.50	107.99	107.99	0.50%	1,335
Apr 21, 2026	109.86	110.05	107.44	107.45	107.45	-0.63%	5,082
Apr 20, 2026	108.38	108.46	108.10	108.13	108.13	0.20%	4,365
Apr 17, 2026	108.57	108.57	107.76	107.91	107.91	1.51%	749
Apr 16, 2026	105.88	106.41	105.88	106.30	106.30	0.79%	3,097
Apr 15, 2026	104.85	105.46	104.72	105.46	105.46	0.33%	2,611
Apr 14, 2026	105.58	105.58	105.11	105.12	105.12	0.55%	2,505
Apr 13, 2026	102.08	104.54	101.98	104.54	104.54	1.83%	5,294
Apr 10, 2026	105.22	105.22	102.61	102.66	102.66	-2.14%	2,403
Apr 9, 2026	104.15	104.91	104.15	104.91	104.91	-0.24%	1,773
Apr 8, 2026	105.67	105.77	104.89	105.16	105.16	1.51%	4,846
Apr 7, 2026	103.20	104.20	103.01	103.60	103.60	1.32%	8,129
Apr 6, 2026	101.70	102.30	101.70	102.25	102.25	1.11%	5,422
Apr 2, 2026	100.81	101.13	100.81	101.13	101.13	0.59%	703
Apr 1, 2026	100.54	100.54	100.54	100.54	100.54	0.41%	575
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%	743
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%	893
Mar 23, 2026	102.28	102.96	101.50	101.52	101.52	0.81%	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