XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.77	37.77	37.77	37.77	37.77	0.25%	101
Feb 20, 2025	37.68	37.68	37.68	37.68	37.68	0.15%	5
Feb 19, 2025	37.62	37.62	37.62	37.62	37.62	0.07%	40
Feb 18, 2025	37.53	37.74	37.53	37.59	37.59	-0.14%	27,100
Feb 14, 2025	37.81	37.81	37.64	37.64	37.64	0.28%	102
Feb 13, 2025	37.54	37.54	37.54	37.54	37.54	0.39%	10
Feb 12, 2025	37.40	37.40	37.40	37.40	37.40	-0.16%	1
Feb 11, 2025	37.46	37.46	37.46	37.46	37.46	-0.10%	2
Feb 10, 2025	37.49	37.49	37.49	37.49	37.49	0.01%	3
Feb 7, 2025	37.49	37.49	37.49	37.49	37.49	-0.26%	11
Feb 6, 2025	37.55	37.59	37.55	37.59	37.59	-0.18%	505
Feb 5, 2025	37.66	37.66	37.66	37.66	37.66	0.37%	8
Feb 4, 2025	37.52	37.52	37.52	37.52	37.52	0.24%	71
Feb 3, 2025	37.28	37.43	37.28	37.43	37.43	-0.70%	45,792
Jan 31, 2025	37.69	37.69	37.69	37.69	37.49	-0.18%	7
Jan 30, 2025	37.76	37.76	37.76	37.76	37.56	0.15%	1
Jan 29, 2025	37.71	37.71	37.71	37.71	37.51	-0.14%	-
Jan 28, 2025	37.59	37.76	37.58	37.76	37.56	0.10%	4,638
Jan 27, 2025	37.72	37.72	37.72	37.72	37.52	0.08%	1,648
Jan 24, 2025	37.69	37.69	37.69	37.69	37.49	0.20%	1
Jan 23, 2025	37.62	37.62	37.62	37.62	37.42	0.16%	1
Jan 22, 2025	37.56	37.56	37.56	37.56	37.36	-0.12%	5
Jan 21, 2025	37.60	37.60	37.60	37.60	37.40	0.12%	3
Jan 17, 2025	37.56	37.56	37.56	37.56	37.36	0.23%	4
Jan 16, 2025	37.47	37.47	37.47	37.47	37.27	0.14%	16
Jan 15, 2025	37.31	37.41	37.26	37.41	37.22	0.67%	325
Jan 14, 2025	37.17	37.17	37.17	37.17	36.97	0.11%	4
Jan 13, 2025	37.13	37.13	37.13	37.13	36.93	-0.09%	21
Jan 10, 2025	37.16	37.16	37.16	37.16	36.96	-0.42%	-
Jan 8, 2025	37.31	37.31	37.31	37.31	37.11	0.02%	1
Jan 7, 2025	37.31	37.31	37.31	37.31	37.11	-0.24%	10
Jan 6, 2025	37.46	37.46	37.40	37.40	37.20	-0.04%	49,634
Jan 3, 2025	37.41	37.41	37.41	37.41	37.21	0.25%	6
Jan 2, 2025	37.32	37.32	37.32	37.32	37.12	-0.01%	10
Dec 31, 2024	37.32	37.32	37.32	37.32	37.12	0.11%	6
Dec 30, 2024	37.28	37.28	37.28	37.28	37.08	-0.49%	6
Dec 27, 2024	37.46	37.46	37.46	37.46	37.05	-0.14%	6
Dec 26, 2024	37.52	37.52	37.52	37.52	37.11	0.14%	14
Dec 24, 2024	37.46	37.46	37.46	37.46	37.05	0.30%	2
Dec 23, 2024	37.35	37.35	37.35	37.35	36.94	-0.41%	4
Dec 20, 2024	37.50	37.50	37.50	37.50	37.10	0.48%	1
Dec 19, 2024	37.32	37.32	37.32	37.32	36.92	0.09%	14
Dec 18, 2024	37.43	37.43	37.29	37.29	36.88	-1.00%	162
Dec 17, 2024	37.67	37.67	37.67	37.67	37.25	-0.08%	10
Dec 16, 2024	37.77	37.77	37.70	37.70	37.28	0.10%	104
Dec 13, 2024	37.66	37.66	37.66	37.66	37.25	-0.24%	1
Dec 12, 2024	37.75	37.75	37.75	37.75	37.34	-0.18%	2
Dec 11, 2024	37.82	37.82	37.82	37.82	37.41	0.03%	296
Dec 10, 2024	37.81	37.81	37.81	37.81	37.39	0.09%	295
Dec 9, 2024	37.77	37.77	37.77	37.77	37.36	-0.12%	1
Dec 6, 2024	37.82	37.82	37.82	37.82	37.40	0.12%	101
Dec 5, 2024	37.77	37.77	37.77	37.77	37.36	-0.04%	7
Dec 4, 2024	37.79	37.79	37.79	37.79	37.37	0.18%	11
Dec 3, 2024	37.72	37.72	37.72	37.72	37.31	0.04%	5
Dec 2, 2024	37.70	37.70	37.70	37.70	37.29	-0.59%	42
Nov 29, 2024	37.93	37.93	37.93	37.93	37.31	0.23%	1
Nov 27, 2024	37.84	37.84	37.84	37.84	37.23	-1.03%	40
Nov 26, 2024	38.23	38.23	38.23	38.23	37.61	1.24%	-
Nov 25, 2024	37.69	37.77	37.69	37.77	37.15	0.32%	113
Nov 22, 2024	37.64	37.64	37.64	37.64	37.03	0.05%	191
Nov 21, 2024	37.62	37.62	37.62	37.62	37.01	0.01%	4
Nov 20, 2024	37.62	37.62	37.62	37.62	37.01	-0.13%	30
Nov 19, 2024	37.67	37.67	37.67	37.67	37.06	0.34%	1
Nov 18, 2024	37.54	37.54	37.54	37.54	36.93	-0.06%	4
Nov 15, 2024	37.56	37.56	37.56	37.56	36.95	0.08%	8,637
Nov 14, 2024	37.53	37.53	37.53	37.53	36.92	-0.37%	-
Nov 13, 2024	37.67	37.67	37.67	37.67	37.06	0.46%	3
Nov 12, 2024	37.50	37.50	37.50	37.50	36.89	-0.51%	4
Nov 11, 2024	37.69	37.69	37.69	37.69	37.08	-0.14%	2
Nov 8, 2024	37.74	37.74	37.74	37.74	37.13	0.24%	23
Nov 7, 2024	37.39	37.65	37.39	37.65	37.04	0.43%	281
Nov 6, 2024	37.49	37.49	37.49	37.49	36.88	0.15%	23
Nov 5, 2024	37.44	37.44	37.44	37.44	36.83	0.43%	13
Nov 4, 2024	37.28	37.28	37.28	37.28	36.67	0.09%	5
Nov 1, 2024	37.24	37.24	37.24	37.24	36.64	-0.61%	3
Oct 31, 2024	37.47	37.47	37.47	37.47	36.66	-0.22%	5
Oct 30, 2024	37.55	37.55	37.55	37.55	36.74	-0.20%	6
Oct 29, 2024	37.63	37.63	37.63	37.63	36.82	0.05%	1
Oct 28, 2024	37.61	37.61	37.61	37.61	36.80	0.26%	10
Oct 25, 2024	37.51	37.51	37.51	37.51	36.70	-0.17%	22
Oct 24, 2024	37.57	37.57	37.57	37.57	36.76	0.36%	18
Oct 23, 2024	37.50	37.50	37.44	37.44	36.63	-0.36%	157
Oct 22, 2024	37.63	37.63	37.57	37.57	36.76	-0.02%	836
Oct 21, 2024	37.64	37.64	37.58	37.58	36.77	-0.40%	117
Oct 18, 2024	37.73	37.73	37.73	37.73	36.92	0.27%	33
Oct 17, 2024	37.63	37.63	37.63	37.63	36.82	-0.23%	1
Oct 16, 2024	37.72	37.72	37.72	37.72	36.90	0.23%	7
Oct 15, 2024	37.62	37.65	37.60	37.63	36.82	0.04%	3,557
Oct 14, 2024	37.61	37.61	37.61	37.61	36.80	0.05%	1
Oct 11, 2024	37.59	37.59	37.59	37.59	36.78	0.04%	2
Oct 10, 2024	37.58	37.58	37.58	37.58	36.77	0.19%	101
Oct 9, 2024	37.51	37.51	37.51	37.51	36.70	-0.13%	2
Oct 8, 2024	37.56	37.56	37.56	37.56	36.75	0.32%	9
Oct 7, 2024	37.61	37.61	37.44	37.44	36.63	-0.69%	1,124
Oct 4, 2024	37.69	37.72	37.51	37.70	36.88	0.14%	203,569
Oct 3, 2024	37.65	37.65	37.65	37.65	36.83	-0.10%	21
Oct 2, 2024	37.69	37.69	37.69	37.69	36.87	-0.19%	1
Oct 1, 2024	37.76	37.76	37.76	37.76	36.94	-0.44%	4
Sep 30, 2024	37.92	37.92	37.92	37.92	36.91	-0.19%	6
Sep 27, 2024	37.99	37.99	37.99	37.99	36.98	0.17%	7