XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	37.64	37.64	37.64	37.64	37.64	0.05%	191
Nov 21, 2024	37.62	37.62	37.62	37.62	37.62	0.01%	4
Nov 20, 2024	37.62	37.62	37.62	37.62	37.62	-0.13%	30
Nov 19, 2024	37.67	37.67	37.67	37.67	37.67	0.34%	1
Nov 18, 2024	37.54	37.54	37.54	37.54	37.54	-0.06%	4
Nov 15, 2024	37.56	37.56	37.56	37.56	37.56	0.08%	8,637
Nov 14, 2024	37.53	37.53	37.53	37.53	37.53	-0.37%	-
Nov 13, 2024	37.67	37.67	37.67	37.67	37.67	0.46%	3
Nov 12, 2024	37.50	37.50	37.50	37.50	37.50	-0.51%	4
Nov 11, 2024	37.69	37.69	37.69	37.69	37.69	-0.14%	2
Nov 8, 2024	37.74	37.74	37.74	37.74	37.74	0.24%	23
Nov 7, 2024	37.39	37.65	37.39	37.65	37.65	0.43%	281
Nov 6, 2024	37.49	37.49	37.49	37.49	37.49	0.15%	23
Nov 5, 2024	37.44	37.44	37.44	37.44	37.44	0.43%	13
Nov 4, 2024	37.28	37.28	37.28	37.28	37.28	0.09%	5
Nov 1, 2024	37.24	37.24	37.24	37.24	37.24	-0.61%	3
Oct 31, 2024	37.47	37.47	37.47	37.47	37.27	-0.22%	5
Oct 30, 2024	37.55	37.55	37.55	37.55	37.35	-0.20%	6
Oct 29, 2024	37.63	37.63	37.63	37.63	37.42	0.05%	1
Oct 28, 2024	37.61	37.61	37.61	37.61	37.40	0.26%	10
Oct 25, 2024	37.51	37.51	37.51	37.51	37.31	-0.17%	22
Oct 24, 2024	37.57	37.57	37.57	37.57	37.37	0.36%	18
Oct 23, 2024	37.50	37.50	37.44	37.44	37.23	-0.36%	157
Oct 22, 2024	37.63	37.63	37.57	37.57	37.37	-0.02%	836
Oct 21, 2024	37.64	37.64	37.58	37.58	37.38	-0.40%	117
Oct 18, 2024	37.73	37.73	37.73	37.73	37.53	0.27%	33
Oct 17, 2024	37.63	37.63	37.63	37.63	37.42	-0.23%	1
Oct 16, 2024	37.72	37.72	37.72	37.72	37.51	0.23%	7
Oct 15, 2024	37.62	37.65	37.60	37.63	37.42	0.04%	3,557
Oct 14, 2024	37.61	37.61	37.61	37.61	37.41	0.05%	1
Oct 11, 2024	37.59	37.59	37.59	37.59	37.39	0.04%	2
Oct 10, 2024	37.58	37.58	37.58	37.58	37.37	0.19%	101
Oct 9, 2024	37.51	37.51	37.51	37.51	37.31	-0.13%	2
Oct 8, 2024	37.56	37.56	37.56	37.56	37.35	0.32%	9
Oct 7, 2024	37.61	37.61	37.44	37.44	37.23	-0.69%	1,124
Oct 4, 2024	37.69	37.72	37.51	37.70	37.49	0.14%	203,569
Oct 3, 2024	37.65	37.65	37.65	37.65	37.44	-0.10%	21
Oct 2, 2024	37.69	37.69	37.69	37.69	37.48	-0.19%	1
Oct 1, 2024	37.76	37.76	37.76	37.76	37.55	-0.44%	4
Sep 30, 2024	37.92	37.92	37.92	37.92	37.52	-0.19%	6
Sep 27, 2024	37.99	37.99	37.99	37.99	37.59	0.17%	7
Sep 26, 2024	37.93	37.93	37.93	37.93	37.53	0.17%	33
Sep 25, 2024	37.86	37.86	37.86	37.86	37.47	-0.13%	40
Sep 24, 2024	37.92	37.92	37.92	37.92	37.52	0.08%	5
Sep 23, 2024	37.89	37.89	37.89	37.89	37.49	-0.10%	4
Sep 20, 2024	37.92	37.92	37.92	37.92	37.53	0.15%	3
Sep 19, 2024	37.87	37.87	37.87	37.87	37.47	0.20%	55
Sep 18, 2024	37.79	37.79	37.79	37.79	37.40	0.09%	11
Sep 17, 2024	37.76	37.76	37.76	37.76	37.36	0.06%	21
Sep 16, 2024	37.66	37.78	37.66	37.74	37.34	0.07%	9,598
Sep 13, 2024	37.71	37.71	37.71	37.71	37.31	0.31%	17
Sep 12, 2024	37.70	37.70	37.59	37.59	37.20	-0.02%	256,802
Sep 11, 2024	37.60	37.60	37.60	37.60	37.21	0.06%	40
Sep 10, 2024	37.58	37.58	37.58	37.58	37.19	-0.03%	119
Sep 9, 2024	37.59	37.59	37.59	37.59	37.19	0.17%	11
Sep 6, 2024	37.53	37.53	37.53	37.53	37.13	-0.10%	7
Sep 5, 2024	37.57	37.57	37.57	37.57	37.17	0.13%	8
Sep 4, 2024	37.52	37.52	37.52	37.52	37.12	0.18%	4
Sep 3, 2024	37.45	37.45	37.45	37.45	37.06	-0.80%	117
Aug 30, 2024	37.75	37.75	37.75	37.75	37.12	0.01%	2
Aug 29, 2024	37.75	37.75	37.75	37.75	37.12	0.15%	6
Aug 28, 2024	37.69	37.69	37.69	37.69	37.07	-0.07%	3
Aug 27, 2024	37.72	37.72	37.72	37.72	37.09	0.28%	3
Aug 26, 2024	37.61	37.61	37.61	37.61	36.99	-0.36%	80
Aug 23, 2024	37.69	37.75	37.68	37.75	37.12	0.44%	19,723
Aug 22, 2024	37.58	37.58	37.58	37.58	36.96	-0.22%	3
Aug 21, 2024	37.66	37.66	37.66	37.66	37.04	0.29%	-
Aug 20, 2024	37.56	37.56	37.56	37.56	36.93	-0.08%	6
Aug 19, 2024	37.56	37.59	37.56	37.59	36.96	-	199,811
Aug 16, 2024	37.59	37.59	37.59	37.59	36.96	0.38%	28
Aug 15, 2024	37.42	37.44	37.42	37.44	36.82	-0.04%	1,021
Aug 14, 2024	37.46	37.46	37.46	37.46	36.83	0.19%	4
Aug 13, 2024	37.39	37.39	37.39	37.39	36.77	0.53%	43
Aug 12, 2024	37.19	37.19	37.19	37.19	36.57	-0.04%	9
Aug 9, 2024	37.21	37.21	37.21	37.21	36.58	0.02%	2
Aug 8, 2024	37.20	37.20	37.20	37.20	36.58	0.42%	27
Aug 7, 2024	37.12	37.12	37.04	37.04	36.42	-0.19%	217
Aug 6, 2024	37.11	37.11	37.11	37.11	36.49	0.52%	29
Aug 5, 2024	36.92	36.92	36.92	36.92	36.30	-0.68%	20
Aug 2, 2024	37.17	37.17	37.17	37.17	36.55	-0.24%	15
Aug 1, 2024	37.26	37.26	37.26	37.26	36.64	-0.88%	10
Jul 31, 2024	37.59	37.59	37.59	37.59	36.76	0.29%	26
Jul 30, 2024	37.48	37.48	37.48	37.48	36.65	0.17%	29
Jul 29, 2024	37.42	37.42	37.42	37.42	36.59	-0.23%	4
Jul 26, 2024	37.51	37.51	37.51	37.51	36.67	0.08%	41
Jul 25, 2024	37.48	37.48	37.48	37.48	36.64	0.10%	2
Jul 24, 2024	37.44	37.44	37.44	37.44	36.61	-0.32%	-
Jul 23, 2024	37.56	37.56	37.56	37.56	36.72	-	1
Jul 22, 2024	37.59	37.59	37.56	37.56	36.72	0.17%	197
Jul 19, 2024	37.50	37.50	37.50	37.50	36.66	0.15%	3
Jul 18, 2024	37.44	37.44	37.44	37.44	36.61	-0.24%	3
Jul 17, 2024	37.54	37.54	37.54	37.54	36.70	-0.22%	8
Jul 16, 2024	37.62	37.62	37.62	37.62	36.78	0.53%	5
Jul 15, 2024	37.42	37.42	37.42	37.42	36.59	-0.25%	60
Jul 12, 2024	37.51	37.51	37.51	37.51	36.68	0.26%	89
Jul 11, 2024	37.40	37.42	37.40	37.42	36.58	0.36%	222
Jul 10, 2024	37.28	37.28	37.28	37.28	36.45	0.21%	193
Jul 9, 2024	37.20	37.20	37.20	37.20	36.37	0.16%	4
Jul 8, 2024	37.15	37.15	37.15	37.15	36.32	-0.22%	162
Jul 5, 2024	37.23	37.23	37.23	37.23	36.40	0.32%	20