XHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.16	38.16	38.09	38.09	38.09	-0.10%	269
Nov 21, 2024	38.04	38.14	38.04	38.13	38.13	0.02%	776
Nov 20, 2024	38.12	38.12	38.12	38.12	38.12	0.09%	216
Nov 19, 2024	38.05	38.09	38.05	38.09	38.09	0.38%	3,397
Nov 18, 2024	38.01	38.01	37.91	37.94	37.94	-0.03%	1,304
Nov 15, 2024	37.93	37.95	37.93	37.95	37.95	0.04%	6,318
Nov 14, 2024	38.30	38.30	37.94	37.94	37.94	-0.26%	1,841
Nov 13, 2024	38.09	38.10	38.04	38.04	38.04	0.21%	1,622
Nov 12, 2024	37.96	38.10	37.96	37.96	37.96	-0.54%	330
Nov 11, 2024	38.16	38.16	38.16	38.16	38.16	-0.16%	98
Nov 8, 2024	38.22	38.22	38.22	38.22	38.22	0.18%	309
Nov 7, 2024	38.14	38.16	38.14	38.16	38.16	0.31%	146
Nov 6, 2024	38.03	38.04	38.03	38.04	38.04	0.07%	337
Nov 5, 2024	38.01	38.01	38.00	38.01	38.01	0.34%	442
Nov 4, 2024	37.95	37.95	37.89	37.89	37.89	0.11%	523
Nov 1, 2024	37.95	37.95	35.28	37.84	37.84	-0.65%	5,563
Oct 31, 2024	38.04	38.14	38.04	38.09	37.90	-0.13%	1,166
Oct 30, 2024	38.20	38.20	38.14	38.14	37.95	-0.21%	839
Oct 29, 2024	38.23	38.30	38.22	38.22	38.03	-0.15%	5,075
Oct 28, 2024	38.29	38.29	38.19	38.28	38.09	0.54%	1,137
Oct 25, 2024	38.21	38.21	38.07	38.07	37.88	-0.38%	668
Oct 24, 2024	38.16	38.22	38.16	38.22	38.03	0.16%	1,952
Oct 23, 2024	38.26	38.26	38.03	38.16	37.97	-0.10%	11,004
Oct 22, 2024	38.32	38.32	38.20	38.20	38.00	-0.03%	6,254
Oct 21, 2024	38.45	38.45	38.19	38.21	38.02	-0.41%	29,199
Oct 18, 2024	38.37	38.37	38.37	38.37	38.17	0.25%	31
Oct 17, 2024	38.27	38.27	38.27	38.27	38.08	-0.44%	36
Oct 16, 2024	38.45	38.45	38.43	38.44	38.24	0.89%	2,332
Oct 15, 2024	38.16	38.27	38.10	38.10	37.91	-0.47%	6,395
Oct 14, 2024	38.28	38.28	38.28	38.28	38.08	0.05%	-
Oct 11, 2024	38.17	38.26	38.17	38.26	38.06	0.31%	3,269
Oct 10, 2024	38.19	38.19	38.04	38.14	37.95	-0.02%	12,198
Oct 9, 2024	38.04	38.15	38.04	38.15	37.96	-0.13%	4,287
Oct 8, 2024	38.20	38.20	38.20	38.20	38.01	0.29%	11
Oct 7, 2024	38.11	38.11	38.09	38.09	37.90	-0.45%	391
Oct 4, 2024	38.30	38.34	38.24	38.26	38.07	-0.01%	124,790
Oct 3, 2024	38.25	38.27	38.25	38.27	38.07	-0.22%	1,071
Oct 2, 2024	38.45	38.45	38.35	38.35	38.15	-0.11%	2,250
Oct 1, 2024	38.47	38.47	38.31	38.39	38.20	-0.31%	602
Sep 30, 2024	38.88	38.88	38.47	38.51	38.16	-0.14%	3,586
Sep 27, 2024	38.56	38.56	38.56	38.56	38.22	0.21%	10
Sep 26, 2024	38.54	38.54	38.44	38.48	38.14	0.13%	1,040
Sep 25, 2024	38.44	38.44	38.44	38.44	38.09	-0.28%	5
Sep 24, 2024	38.55	38.55	38.54	38.54	38.20	0.24%	102
Sep 23, 2024	38.57	38.57	38.45	38.45	38.11	-0.09%	156
Sep 20, 2024	38.51	38.51	38.48	38.48	38.14	0.16%	112
Sep 19, 2024	38.53	38.53	38.42	38.42	38.08	0.09%	1,087
Sep 18, 2024	38.39	38.39	38.39	38.39	38.05	0.10%	17
Sep 17, 2024	38.35	38.35	38.35	38.35	38.01	0.05%	146
Sep 16, 2024	38.24	38.33	38.24	38.33	37.99	0.08%	3,379
Sep 13, 2024	38.30	38.30	38.30	38.30	37.96	0.29%	50
Sep 12, 2024	38.24	38.24	38.19	38.19	37.85	-	407,320
Sep 11, 2024	38.12	38.25	38.12	38.19	37.85	0.22%	289
Sep 10, 2024	38.08	38.18	38.08	38.10	37.76	-0.14%	310
Sep 9, 2024	38.16	38.16	38.16	38.16	37.82	0.19%	2
Sep 6, 2024	38.15	38.15	38.09	38.09	37.74	-0.01%	280
Sep 5, 2024	38.09	38.09	38.09	38.09	37.75	0.09%	30
Sep 4, 2024	38.06	38.06	38.06	38.06	37.71	0.48%	63
Sep 3, 2024	37.88	37.88	37.88	37.88	37.54	-0.90%	-
Aug 30, 2024	38.22	38.22	38.22	38.22	37.67	-0.21%	76
Aug 29, 2024	38.34	38.34	38.20	38.30	37.75	0.31%	1,783
Aug 28, 2024	38.18	38.18	38.18	38.18	37.63	-0.08%	26
Aug 27, 2024	38.21	38.21	38.21	38.21	37.66	0.19%	60
Aug 26, 2024	38.23	38.23	38.14	38.14	37.59	-0.42%	4,716
Aug 23, 2024	38.30	38.30	38.30	38.30	37.75	0.60%	119
Aug 22, 2024	38.07	38.07	38.07	38.07	37.52	-0.24%	48
Aug 21, 2024	38.16	38.16	38.16	38.16	37.61	0.30%	3
Aug 20, 2024	38.05	38.05	38.05	38.05	37.50	-	3
Aug 19, 2024	38.05	38.05	38.05	38.05	37.50	-	24
Aug 16, 2024	37.96	38.04	37.96	38.04	37.50	0.14%	2,702
Aug 15, 2024	37.98	37.99	37.98	37.99	37.44	0.21%	1,497
Aug 14, 2024	37.91	37.91	37.91	37.91	37.37	0.21%	5
Aug 13, 2024	37.83	37.83	37.83	37.83	37.29	0.49%	21
Aug 12, 2024	37.65	37.65	37.65	37.65	37.10	-0.02%	1
Aug 9, 2024	37.65	37.65	37.65	37.65	37.11	0.06%	3
Aug 8, 2024	37.63	37.63	37.63	37.63	37.09	0.40%	22
Aug 7, 2024	37.62	37.62	37.48	37.48	36.94	-0.25%	201
Aug 6, 2024	37.51	37.64	37.51	37.58	37.03	0.38%	1,820
Aug 5, 2024	37.43	37.43	37.43	37.43	36.90	-0.54%	107
Aug 2, 2024	37.54	37.64	37.54	37.64	37.10	-	673
Aug 1, 2024	37.77	37.77	37.56	37.64	37.10	-0.67%	1,742
Jul 31, 2024	37.89	37.89	37.89	37.89	37.14	0.40%	40
Jul 30, 2024	37.71	37.80	37.71	37.74	36.99	0.17%	1,459
Jul 29, 2024	37.71	37.73	37.59	37.68	36.93	-0.20%	3,651
Jul 26, 2024	37.75	37.75	37.75	37.75	37.00	0.05%	187
Jul 25, 2024	37.72	37.73	37.72	37.73	36.98	0.17%	797
Jul 24, 2024	37.67	37.67	37.67	37.67	36.92	-0.35%	110
Jul 23, 2024	37.80	37.80	37.80	37.80	37.05	0.01%	3
Jul 22, 2024	37.84	37.84	37.74	37.79	37.04	0.14%	1,446
Jul 19, 2024	37.74	37.74	37.74	37.74	36.99	0.15%	2
Jul 18, 2024	37.69	37.69	37.68	37.68	36.93	-0.22%	464
Jul 17, 2024	37.77	37.77	37.77	37.77	37.01	-0.18%	7
Jul 16, 2024	37.81	37.83	37.72	37.83	37.08	0.49%	310
Jul 15, 2024	37.68	37.68	37.65	37.65	36.90	-0.24%	193
Jul 12, 2024	37.68	37.74	37.68	37.74	36.99	0.16%	146
Jul 11, 2024	37.68	37.68	37.68	37.68	36.93	0.35%	3
Jul 10, 2024	37.54	37.54	37.54	37.54	36.80	0.18%	106
Jul 9, 2024	37.48	37.48	37.48	37.48	36.73	0.12%	49
Jul 8, 2024	37.50	37.50	37.43	37.43	36.69	-0.19%	118
Jul 5, 2024	37.38	37.50	37.38	37.50	36.76	0.31%	256