XHYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.60	37.60	37.60	37.60	37.60	0.12%	3
Jan 17, 2025	37.56	37.56	37.56	37.56	37.56	0.23%	4
Jan 16, 2025	37.47	37.47	37.47	37.47	37.47	0.14%	16
Jan 15, 2025	37.31	37.41	37.26	37.41	37.41	0.67%	325
Jan 14, 2025	37.17	37.17	37.17	37.17	37.17	0.11%	4
Jan 13, 2025	37.13	37.13	37.13	37.13	37.13	-0.09%	21
Jan 10, 2025	37.16	37.16	37.16	37.16	37.16	-0.42%	-
Jan 8, 2025	37.31	37.31	37.31	37.31	37.31	0.02%	1
Jan 7, 2025	37.31	37.31	37.31	37.31	37.31	-0.24%	10
Jan 6, 2025	37.46	37.46	37.40	37.40	37.40	-0.04%	49,634
Jan 3, 2025	37.41	37.41	37.41	37.41	37.41	0.25%	6
Jan 2, 2025	37.32	37.32	37.32	37.32	37.32	-0.01%	10
Dec 31, 2024	37.32	37.32	37.32	37.32	37.32	0.11%	6
Dec 30, 2024	37.28	37.28	37.28	37.28	37.28	-0.49%	6
Dec 27, 2024	37.46	37.46	37.46	37.46	37.25	-0.14%	6
Dec 26, 2024	37.52	37.52	37.52	37.52	37.30	0.14%	14
Dec 24, 2024	37.46	37.46	37.46	37.46	37.25	0.30%	2
Dec 23, 2024	37.35	37.35	37.35	37.35	37.14	-0.41%	4
Dec 20, 2024	37.50	37.50	37.50	37.50	37.29	0.48%	1
Dec 19, 2024	37.32	37.32	37.32	37.32	37.11	0.09%	14
Dec 18, 2024	37.43	37.43	37.29	37.29	37.08	-1.00%	162
Dec 17, 2024	37.67	37.67	37.67	37.67	37.45	-0.08%	10
Dec 16, 2024	37.77	37.77	37.70	37.70	37.48	0.10%	104
Dec 13, 2024	37.66	37.66	37.66	37.66	37.45	-0.24%	1
Dec 12, 2024	37.75	37.75	37.75	37.75	37.54	-0.18%	2
Dec 11, 2024	37.82	37.82	37.82	37.82	37.60	0.03%	296
Dec 10, 2024	37.81	37.81	37.81	37.81	37.59	0.09%	295
Dec 9, 2024	37.77	37.77	37.77	37.77	37.56	-0.12%	1
Dec 6, 2024	37.82	37.82	37.82	37.82	37.60	0.12%	101
Dec 5, 2024	37.77	37.77	37.77	37.77	37.56	-0.04%	7
Dec 4, 2024	37.79	37.79	37.79	37.79	37.57	0.18%	11
Dec 3, 2024	37.72	37.72	37.72	37.72	37.51	0.04%	5
Dec 2, 2024	37.70	37.70	37.70	37.70	37.49	-0.59%	42
Nov 29, 2024	37.93	37.93	37.93	37.93	37.51	0.23%	1
Nov 27, 2024	37.84	37.84	37.84	37.84	37.42	-1.03%	40
Nov 26, 2024	38.23	38.23	38.23	38.23	37.81	1.24%	-
Nov 25, 2024	37.69	37.77	37.69	37.77	37.35	0.32%	113
Nov 22, 2024	37.64	37.64	37.64	37.64	37.23	0.05%	191
Nov 21, 2024	37.62	37.62	37.62	37.62	37.21	0.01%	4
Nov 20, 2024	37.62	37.62	37.62	37.62	37.21	-0.13%	30
Nov 19, 2024	37.67	37.67	37.67	37.67	37.26	0.34%	1
Nov 18, 2024	37.54	37.54	37.54	37.54	37.13	-0.06%	4
Nov 15, 2024	37.56	37.56	37.56	37.56	37.15	0.08%	8,637
Nov 14, 2024	37.53	37.53	37.53	37.53	37.12	-0.37%	-
Nov 13, 2024	37.67	37.67	37.67	37.67	37.26	0.46%	3
Nov 12, 2024	37.50	37.50	37.50	37.50	37.08	-0.51%	4
Nov 11, 2024	37.69	37.69	37.69	37.69	37.27	-0.14%	2
Nov 8, 2024	37.74	37.74	37.74	37.74	37.33	0.24%	23
Nov 7, 2024	37.39	37.65	37.39	37.65	37.24	0.43%	281
Nov 6, 2024	37.49	37.49	37.49	37.49	37.08	0.15%	23
Nov 5, 2024	37.44	37.44	37.44	37.44	37.02	0.43%	13
Nov 4, 2024	37.28	37.28	37.28	37.28	36.87	0.09%	5
Nov 1, 2024	37.24	37.24	37.24	37.24	36.83	-0.61%	3
Oct 31, 2024	37.47	37.47	37.47	37.47	36.86	-0.22%	5
Oct 30, 2024	37.55	37.55	37.55	37.55	36.94	-0.20%	6
Oct 29, 2024	37.63	37.63	37.63	37.63	37.01	0.05%	1
Oct 28, 2024	37.61	37.61	37.61	37.61	36.99	0.26%	10
Oct 25, 2024	37.51	37.51	37.51	37.51	36.90	-0.17%	22
Oct 24, 2024	37.57	37.57	37.57	37.57	36.96	0.36%	18
Oct 23, 2024	37.50	37.50	37.44	37.44	36.82	-0.36%	157
Oct 22, 2024	37.63	37.63	37.57	37.57	36.96	-0.02%	836
Oct 21, 2024	37.64	37.64	37.58	37.58	36.96	-0.40%	117
Oct 18, 2024	37.73	37.73	37.73	37.73	37.11	0.27%	33
Oct 17, 2024	37.63	37.63	37.63	37.63	37.01	-0.23%	1
Oct 16, 2024	37.72	37.72	37.72	37.72	37.10	0.23%	7
Oct 15, 2024	37.62	37.65	37.60	37.63	37.01	0.04%	3,557
Oct 14, 2024	37.61	37.61	37.61	37.61	37.00	0.05%	1
Oct 11, 2024	37.59	37.59	37.59	37.59	36.98	0.04%	2
Oct 10, 2024	37.58	37.58	37.58	37.58	36.96	0.19%	101
Oct 9, 2024	37.51	37.51	37.51	37.51	36.89	-0.13%	2
Oct 8, 2024	37.56	37.56	37.56	37.56	36.94	0.32%	9
Oct 7, 2024	37.61	37.61	37.44	37.44	36.82	-0.69%	1,124
Oct 4, 2024	37.69	37.72	37.51	37.70	37.08	0.14%	203,569
Oct 3, 2024	37.65	37.65	37.65	37.65	37.03	-0.10%	21
Oct 2, 2024	37.69	37.69	37.69	37.69	37.07	-0.19%	1
Oct 1, 2024	37.76	37.76	37.76	37.76	37.14	-0.44%	4
Sep 30, 2024	37.92	37.92	37.92	37.92	37.11	-0.19%	6
Sep 27, 2024	37.99	37.99	37.99	37.99	37.18	0.17%	7
Sep 26, 2024	37.93	37.93	37.93	37.93	37.12	0.17%	33
Sep 25, 2024	37.86	37.86	37.86	37.86	37.05	-0.13%	40
Sep 24, 2024	37.92	37.92	37.92	37.92	37.10	0.08%	5
Sep 23, 2024	37.89	37.89	37.89	37.89	37.07	-0.10%	4
Sep 20, 2024	37.92	37.92	37.92	37.92	37.11	0.15%	3
Sep 19, 2024	37.87	37.87	37.87	37.87	37.06	0.20%	55
Sep 18, 2024	37.79	37.79	37.79	37.79	36.98	0.09%	11
Sep 17, 2024	37.76	37.76	37.76	37.76	36.95	0.06%	21
Sep 16, 2024	37.66	37.78	37.66	37.74	36.93	0.07%	9,598
Sep 13, 2024	37.71	37.71	37.71	37.71	36.90	0.31%	17
Sep 12, 2024	37.70	37.70	37.59	37.59	36.79	-0.02%	256,802
Sep 11, 2024	37.60	37.60	37.60	37.60	36.80	0.06%	40
Sep 10, 2024	37.58	37.58	37.58	37.58	36.78	-0.03%	119
Sep 9, 2024	37.59	37.59	37.59	37.59	36.78	0.17%	11
Sep 6, 2024	37.53	37.53	37.53	37.53	36.72	-0.10%	7
Sep 5, 2024	37.57	37.57	37.57	37.57	36.76	0.13%	8
Sep 4, 2024	37.52	37.52	37.52	37.52	36.71	0.18%	4
Sep 3, 2024	37.45	37.45	37.45	37.45	36.65	-0.80%	117
Aug 30, 2024	37.75	37.75	37.75	37.75	36.71	0.01%	2
Aug 29, 2024	37.75	37.75	37.75	37.75	36.71	0.15%	6
Aug 28, 2024	37.69	37.69	37.69	37.69	36.66	-0.07%	3
Aug 27, 2024	37.72	37.72	37.72	37.72	36.68	0.28%	3