XHYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.20	39.26	39.06	39.06	39.06	-0.37%	1,617
Feb 20, 2025	39.15	39.20	39.15	39.20	39.20	0.35%	577
Feb 19, 2025	39.01	39.07	38.97	39.07	39.07	0.22%	938
Feb 18, 2025	39.09	39.09	38.86	38.98	38.98	-0.22%	1,455
Feb 14, 2025	39.19	39.19	39.07	39.07	39.07	0.23%	150
Feb 13, 2025	38.81	39.05	38.80	38.97	38.97	0.20%	681
Feb 12, 2025	38.98	38.98	38.90	38.90	38.90	-0.10%	646
Feb 11, 2025	38.94	38.94	38.94	38.94	38.94	-0.06%	26
Feb 10, 2025	38.96	38.96	38.96	38.96	38.96	0.07%	81
Feb 7, 2025	38.90	38.93	38.80	38.93	38.93	-0.46%	655
Feb 6, 2025	39.11	39.11	39.11	39.11	39.11	-0.11%	189
Feb 5, 2025	39.27	39.27	39.16	39.16	39.16	0.27%	923
Feb 4, 2025	39.08	39.10	39.05	39.05	39.05	0.36%	1,950
Feb 3, 2025	39.05	39.05	38.90	38.91	38.91	-0.63%	1,053
Jan 31, 2025	39.18	39.35	39.16	39.16	38.95	-0.23%	1,918
Jan 30, 2025	39.24	39.25	39.24	39.25	39.04	0.20%	357
Jan 29, 2025	39.17	39.17	39.17	39.17	38.96	-0.08%	1
Jan 28, 2025	39.20	39.20	39.20	39.20	38.99	-0.02%	124
Jan 27, 2025	39.33	39.33	39.21	39.21	38.99	-0.07%	261
Jan 24, 2025	39.24	39.24	39.24	39.24	39.02	0.26%	26
Jan 23, 2025	39.14	39.14	39.14	39.14	38.92	0.15%	2
Jan 22, 2025	39.20	39.20	39.08	39.08	38.86	-0.13%	1,570
Jan 21, 2025	39.13	39.13	39.13	39.13	38.91	0.01%	39
Jan 17, 2025	39.21	39.21	39.12	39.12	38.91	0.22%	574
Jan 16, 2025	39.04	39.04	39.04	39.04	38.82	0.05%	11
Jan 15, 2025	38.90	39.02	38.87	39.02	38.80	0.57%	2,135
Jan 14, 2025	38.80	38.80	38.80	38.80	38.58	0.12%	51
Jan 13, 2025	38.75	38.75	38.75	38.75	38.54	0.05%	2
Jan 10, 2025	38.73	38.73	38.73	38.73	38.52	-0.18%	4
Jan 8, 2025	38.80	38.80	38.80	38.80	38.59	0.08%	40
Jan 7, 2025	38.77	38.77	38.77	38.77	38.56	-0.15%	14
Jan 6, 2025	38.81	38.83	38.81	38.83	38.62	-0.01%	171
Jan 3, 2025	38.83	38.83	38.83	38.83	38.62	0.42%	103
Jan 2, 2025	38.67	38.67	38.67	38.67	38.46	0.24%	32
Dec 31, 2024	38.86	38.86	38.58	38.58	38.37	0.01%	773
Dec 30, 2024	38.57	38.57	38.57	38.57	38.37	-0.30%	181
Dec 27, 2024	38.69	38.69	38.69	38.69	38.29	-0.25%	5
Dec 26, 2024	38.79	38.79	38.79	38.79	38.39	0.17%	2
Dec 24, 2024	38.72	38.72	38.72	38.72	38.32	0.34%	2
Dec 23, 2024	38.73	38.73	38.59	38.59	38.19	-0.36%	326
Dec 20, 2024	38.73	38.73	38.73	38.73	38.33	0.44%	69
Dec 19, 2024	38.56	38.56	38.56	38.56	38.16	0.10%	30
Dec 18, 2024	38.65	38.65	38.52	38.52	38.12	-0.97%	113
Dec 17, 2024	38.90	38.90	38.90	38.90	38.50	-0.17%	154
Dec 16, 2024	38.97	38.97	38.97	38.97	38.56	0.08%	199
Dec 13, 2024	38.93	38.93	38.93	38.93	38.53	-0.24%	44
Dec 12, 2024	39.03	39.03	39.03	39.03	38.62	-0.22%	57
Dec 11, 2024	39.19	39.19	39.11	39.11	38.71	0.07%	1,276
Dec 10, 2024	39.08	39.08	39.08	39.08	38.68	-0.09%	85
Dec 9, 2024	39.12	39.12	39.12	39.12	38.71	-0.26%	23
Dec 6, 2024	39.22	39.22	39.22	39.22	38.81	0.14%	116
Dec 5, 2024	39.25	39.25	39.16	39.16	38.76	-0.10%	2,793
Dec 4, 2024	39.20	39.20	39.20	39.20	38.80	0.14%	51
Dec 3, 2024	39.23	39.23	39.15	39.15	38.74	0.06%	117
Dec 2, 2024	39.06	39.17	39.03	39.13	38.72	-0.64%	2,004
Nov 29, 2024	39.42	39.42	39.38	39.38	38.78	0.23%	254
Nov 27, 2024	39.29	39.29	39.29	39.29	38.69	0.28%	13
Nov 26, 2024	39.18	39.18	39.18	39.18	38.58	-0.07%	63
Nov 25, 2024	39.20	39.20	39.20	39.20	38.61	0.31%	6
Nov 22, 2024	39.08	39.08	39.08	39.08	38.49	0.04%	111
Nov 21, 2024	39.07	39.07	39.07	39.07	38.47	0.09%	26
Nov 20, 2024	39.03	39.12	39.03	39.03	38.44	-0.12%	1,285
Nov 19, 2024	39.08	39.08	39.08	39.08	38.48	0.38%	30
Nov 18, 2024	38.93	38.93	38.93	38.93	38.33	-0.03%	62
Nov 15, 2024	38.91	38.94	38.81	38.94	38.35	0.08%	3,964
Nov 14, 2024	39.10	39.10	38.91	38.91	38.32	-0.16%	1,408
Nov 13, 2024	38.97	38.97	38.97	38.97	38.38	0.22%	19
Nov 12, 2024	38.89	38.89	38.89	38.89	38.29	-0.53%	74
Nov 11, 2024	39.09	39.09	39.09	39.09	38.50	-0.13%	5
Nov 8, 2024	39.14	39.14	39.14	39.14	38.55	0.17%	23
Nov 7, 2024	39.12	39.15	38.98	39.08	38.48	0.45%	2,197
Nov 6, 2024	38.90	38.90	38.90	38.90	38.31	0.28%	55
Nov 5, 2024	38.79	38.79	38.79	38.79	38.20	0.40%	68
Nov 4, 2024	38.58	38.64	38.58	38.64	38.05	0.18%	352
Nov 1, 2024	38.57	38.57	38.57	38.57	37.98	-0.57%	29
Oct 31, 2024	38.79	38.79	38.79	38.79	37.99	-0.26%	10
Oct 30, 2024	38.96	38.97	38.89	38.89	38.09	-0.02%	994
Oct 29, 2024	38.94	38.99	38.90	38.90	38.09	0.08%	1,273
Oct 28, 2024	38.86	38.86	38.86	38.86	38.06	0.04%	22
Oct 25, 2024	38.85	38.85	38.85	38.85	38.04	-0.12%	2
Oct 24, 2024	38.97	38.97	38.89	38.89	38.09	0.41%	199
Oct 23, 2024	38.83	38.83	38.74	38.74	37.93	-0.33%	230
Oct 22, 2024	38.91	38.91	38.74	38.87	38.06	-	574
Oct 21, 2024	38.87	38.87	38.87	38.87	38.06	-0.41%	151
Oct 18, 2024	38.92	39.03	38.92	39.03	38.22	0.20%	124
Oct 17, 2024	38.95	38.95	38.95	38.95	38.14	-0.29%	-
Oct 16, 2024	38.97	39.07	38.96	39.06	38.25	0.39%	1,106
Oct 15, 2024	38.95	39.01	38.90	38.91	38.11	-0.67%	1,073
Oct 14, 2024	39.10	39.17	39.10	39.17	38.36	0.20%	452
Oct 11, 2024	38.92	39.09	38.92	39.09	38.28	0.34%	110
Oct 10, 2024	38.96	38.96	38.96	38.96	38.15	-0.03%	58
Oct 9, 2024	38.97	38.97	38.97	38.97	38.16	-0.14%	182
Oct 8, 2024	39.02	39.02	39.02	39.02	38.22	0.17%	6
Oct 7, 2024	38.96	38.96	38.96	38.96	38.15	-0.37%	51
Oct 4, 2024	39.04	39.10	39.04	39.10	38.29	-0.05%	2,044
Oct 3, 2024	39.21	39.21	39.12	39.12	38.31	-0.19%	362
Oct 2, 2024	39.20	39.20	39.20	39.20	38.38	0.12%	234
Oct 1, 2024	39.15	39.15	39.15	39.15	38.34	-0.90%	4
Sep 30, 2024	39.54	39.54	39.51	39.51	38.36	-0.03%	1,008
Sep 27, 2024	39.44	39.52	39.44	39.52	38.37	0.38%	289