XHYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.08	39.08	39.08	39.08	39.08	0.04%	111
Nov 21, 2024	39.07	39.07	39.07	39.07	39.07	0.09%	26
Nov 20, 2024	39.03	39.12	39.03	39.03	39.03	-0.12%	1,285
Nov 19, 2024	39.08	39.08	39.08	39.08	39.08	0.38%	30
Nov 18, 2024	38.93	38.93	38.93	38.93	38.93	-0.03%	62
Nov 15, 2024	38.91	38.94	38.81	38.94	38.94	0.08%	3,964
Nov 14, 2024	39.10	39.10	38.91	38.91	38.91	-0.16%	1,408
Nov 13, 2024	38.97	38.97	38.97	38.97	38.97	0.22%	19
Nov 12, 2024	38.89	38.89	38.89	38.89	38.89	-0.53%	74
Nov 11, 2024	39.09	39.09	39.09	39.09	39.09	-0.13%	5
Nov 8, 2024	39.14	39.14	39.14	39.14	39.14	0.17%	23
Nov 7, 2024	39.12	39.15	38.98	39.08	39.08	0.45%	2,197
Nov 6, 2024	38.90	38.90	38.90	38.90	38.90	0.28%	55
Nov 5, 2024	38.79	38.79	38.79	38.79	38.79	0.40%	68
Nov 4, 2024	38.58	38.64	38.58	38.64	38.64	0.18%	352
Nov 1, 2024	38.57	38.57	38.57	38.57	38.57	-0.57%	29
Oct 31, 2024	38.79	38.79	38.79	38.79	38.57	-0.26%	10
Oct 30, 2024	38.96	38.97	38.89	38.89	38.67	-0.02%	994
Oct 29, 2024	38.94	38.99	38.90	38.90	38.68	0.08%	1,273
Oct 28, 2024	38.86	38.86	38.86	38.86	38.65	0.04%	22
Oct 25, 2024	38.85	38.85	38.85	38.85	38.63	-0.12%	2
Oct 24, 2024	38.97	38.97	38.89	38.89	38.68	0.41%	199
Oct 23, 2024	38.83	38.83	38.74	38.74	38.52	-0.33%	230
Oct 22, 2024	38.91	38.91	38.74	38.87	38.65	-	574
Oct 21, 2024	38.87	38.87	38.87	38.87	38.65	-0.41%	151
Oct 18, 2024	38.92	39.03	38.92	39.03	38.81	0.20%	124
Oct 17, 2024	38.95	38.95	38.95	38.95	38.73	-0.29%	-
Oct 16, 2024	38.97	39.07	38.96	39.06	38.85	0.39%	1,106
Oct 15, 2024	38.95	39.01	38.90	38.91	38.69	-0.67%	1,073
Oct 14, 2024	39.10	39.17	39.10	39.17	38.96	0.20%	452
Oct 11, 2024	38.92	39.09	38.92	39.09	38.88	0.34%	110
Oct 10, 2024	38.96	38.96	38.96	38.96	38.74	-0.03%	58
Oct 9, 2024	38.97	38.97	38.97	38.97	38.75	-0.14%	182
Oct 8, 2024	39.02	39.02	39.02	39.02	38.81	0.17%	6
Oct 7, 2024	38.96	38.96	38.96	38.96	38.74	-0.37%	51
Oct 4, 2024	39.04	39.10	39.04	39.10	38.88	-0.05%	2,044
Oct 3, 2024	39.21	39.21	39.12	39.12	38.90	-0.19%	362
Oct 2, 2024	39.20	39.20	39.20	39.20	38.98	0.12%	234
Oct 1, 2024	39.15	39.15	39.15	39.15	38.93	-0.90%	4
Sep 30, 2024	39.54	39.54	39.51	39.51	38.95	-0.03%	1,008
Sep 27, 2024	39.44	39.52	39.44	39.52	38.97	0.38%	289
Sep 26, 2024	39.37	39.37	39.37	39.37	38.82	-0.42%	132
Sep 25, 2024	39.47	39.54	39.47	39.54	38.98	-0.14%	230
Sep 24, 2024	39.59	39.59	39.59	39.59	39.04	0.17%	47
Sep 23, 2024	39.52	39.53	39.52	39.53	38.97	-0.11%	267
Sep 20, 2024	39.54	39.57	39.54	39.57	39.01	0.10%	2,140
Sep 19, 2024	39.68	39.68	39.53	39.53	38.97	0.15%	241
Sep 18, 2024	39.47	39.47	39.47	39.47	38.92	0.03%	62
Sep 17, 2024	39.46	39.46	39.46	39.46	38.91	0.02%	28
Sep 16, 2024	39.44	39.45	39.44	39.45	38.90	0.08%	665
Sep 13, 2024	39.44	39.48	39.42	39.42	38.87	0.51%	304
Sep 12, 2024	39.26	39.26	39.22	39.22	38.67	-0.16%	702,240
Sep 11, 2024	39.24	39.28	39.24	39.28	38.73	0.28%	253
Sep 10, 2024	39.21	39.21	39.17	39.17	38.62	-0.34%	278
Sep 9, 2024	39.31	39.31	39.31	39.31	38.76	-	17
Sep 6, 2024	39.31	39.31	39.31	39.31	38.76	-0.23%	161
Sep 5, 2024	39.40	39.40	39.40	39.40	38.85	-0.02%	60
Sep 4, 2024	39.41	39.41	39.41	39.41	38.85	0.40%	43
Sep 3, 2024	39.32	39.32	39.25	39.25	38.70	-1.26%	422
Aug 30, 2024	39.85	39.85	39.74	39.75	38.86	-0.01%	422
Aug 29, 2024	39.75	39.75	39.75	39.75	38.86	0.11%	17
Aug 28, 2024	39.71	39.71	39.71	39.71	38.82	-0.13%	148
Aug 27, 2024	39.76	39.76	39.76	39.76	38.87	0.05%	87
Aug 26, 2024	39.76	39.76	39.74	39.74	38.85	-0.23%	659
Aug 23, 2024	39.89	39.89	39.83	39.83	38.94	0.56%	468
Aug 22, 2024	39.61	39.61	39.61	39.61	38.72	-0.21%	7
Aug 21, 2024	39.76	39.76	39.70	39.70	38.80	0.29%	400
Aug 20, 2024	39.61	39.61	39.58	39.58	38.69	-0.08%	353
Aug 19, 2024	39.57	39.61	39.57	39.61	38.72	0.03%	1,047,251
Aug 16, 2024	39.53	39.60	39.49	39.60	38.71	0.23%	2,122
Aug 15, 2024	39.42	39.57	39.42	39.51	38.62	-0.05%	2,424
Aug 14, 2024	39.53	39.53	39.53	39.53	38.64	0.15%	130
Aug 13, 2024	39.47	39.47	39.47	39.47	38.58	0.45%	8
Aug 12, 2024	39.29	39.29	39.29	39.29	38.41	0.02%	76
Aug 9, 2024	39.28	39.28	39.28	39.28	38.40	-0.06%	130
Aug 8, 2024	39.27	39.31	39.27	39.31	38.43	0.53%	221
Aug 7, 2024	39.10	39.10	39.10	39.10	38.22	-0.05%	98
Aug 6, 2024	39.21	39.21	39.11	39.12	38.24	0.30%	386
Aug 5, 2024	39.00	39.00	39.00	39.00	38.13	-0.62%	788
Aug 2, 2024	39.16	39.25	39.16	39.25	38.37	-0.11%	705
Aug 1, 2024	39.29	39.29	39.29	39.29	38.41	-0.83%	254
Jul 31, 2024	39.58	39.62	39.58	39.62	38.51	0.33%	251
Jul 30, 2024	39.39	39.56	39.39	39.49	38.39	0.10%	4,124
Jul 29, 2024	39.61	39.61	39.37	39.45	38.35	-0.25%	1,232
Jul 26, 2024	39.64	39.65	39.50	39.55	38.45	0.11%	2,953
Jul 25, 2024	39.50	39.51	39.50	39.51	38.40	0.20%	350
Jul 24, 2024	39.60	39.60	39.43	39.43	38.33	-0.34%	352
Jul 23, 2024	39.49	39.65	39.49	39.56	38.46	-0.02%	2,704
Jul 22, 2024	39.57	39.57	39.57	39.57	38.47	0.28%	24
Jul 19, 2024	39.46	39.46	39.46	39.46	38.36	-0.03%	280
Jul 18, 2024	39.47	39.47	39.47	39.47	38.37	-0.21%	112
Jul 17, 2024	39.56	39.56	39.56	39.56	38.45	-0.18%	4
Jul 16, 2024	39.63	39.63	39.63	39.63	38.52	0.47%	163
Jul 15, 2024	39.37	39.44	39.37	39.44	38.34	-0.17%	407
Jul 12, 2024	39.51	39.51	39.51	39.51	38.41	0.25%	1
Jul 11, 2024	39.34	39.41	39.33	39.41	38.31	0.30%	1,224
Jul 10, 2024	39.29	39.29	39.29	39.29	38.20	0.17%	97
Jul 9, 2024	39.23	39.23	39.23	39.23	38.13	0.12%	64
Jul 8, 2024	39.12	39.18	39.12	39.18	38.09	-0.26%	115
Jul 5, 2024	39.28	39.28	39.28	39.28	38.18	0.27%	24