XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	37.47	37.47	37.44	37.44	37.44	-0.53%	1,208
Oct 30, 2024	37.69	37.69	37.64	37.64	37.64	-0.19%	504
Oct 29, 2024	37.71	37.71	37.71	37.71	37.71	-0.08%	100
Oct 28, 2024	37.74	37.74	37.74	37.74	37.74	0.29%	100
Oct 25, 2024	37.63	37.63	37.63	37.63	37.63	-0.19%	100
Oct 24, 2024	37.82	37.82	37.70	37.70	37.70	0.19%	9,900
Oct 23, 2024	37.63	37.63	37.63	37.63	37.63	-0.34%	100
Oct 22, 2024	37.84	37.85	37.76	37.76	37.76	-	1,227
Oct 21, 2024	37.76	37.76	37.76	37.76	37.76	-0.45%	100
Oct 18, 2024	37.93	37.93	37.93	37.93	37.93	0.29%	100
Oct 17, 2024	37.82	37.82	37.82	37.82	37.82	-0.26%	100
Oct 16, 2024	37.98	37.98	37.92	37.92	37.92	0.50%	800
Oct 15, 2024	37.73	37.73	37.73	37.73	37.73	-0.24%	200
Oct 14, 2024	37.85	37.85	37.82	37.82	37.82	0.03%	126
Oct 11, 2024	37.81	37.81	37.81	37.81	37.81	0.29%	100
Oct 10, 2024	37.78	37.78	37.70	37.70	37.70	-0.08%	300
Oct 9, 2024	37.73	37.73	37.73	37.73	37.73	-0.13%	100
Oct 8, 2024	37.78	37.78	37.78	37.78	37.78	0.37%	100
Oct 7, 2024	37.75	37.75	37.64	37.64	37.64	-0.61%	624
Oct 4, 2024	37.74	37.89	37.74	37.87	37.87	0.24%	172,300
Oct 3, 2024	37.82	37.82	37.78	37.78	37.78	-0.16%	400
Oct 2, 2024	37.84	37.84	37.84	37.84	37.84	-0.11%	100
Oct 1, 2024	37.96	37.96	37.88	37.88	37.88	-0.55%	305
Sep 30, 2024	38.18	38.18	38.09	38.09	37.87	-0.10%	200
Sep 27, 2024	38.13	38.13	38.13	38.13	37.91	0.24%	100
Sep 26, 2024	38.04	38.04	38.04	38.04	37.82	0.16%	100
Sep 25, 2024	37.98	37.98	37.98	37.98	37.76	-0.11%	-
Sep 24, 2024	38.02	38.02	38.02	38.02	37.80	0.08%	100
Sep 23, 2024	37.99	37.99	37.99	37.99	37.78	-0.16%	100
Sep 20, 2024	38.05	38.05	38.05	38.05	37.83	0.21%	100
Sep 19, 2024	37.97	37.97	37.97	37.97	37.75	0.18%	100
Sep 18, 2024	37.96	37.96	37.85	37.90	37.68	0.08%	3,048
Sep 17, 2024	37.87	37.87	37.87	37.87	37.65	0.05%	100
Sep 16, 2024	37.86	37.86	37.85	37.85	37.64	0.11%	3,400
Sep 13, 2024	37.81	37.81	37.81	37.81	37.59	0.32%	-
Sep 12, 2024	37.68	37.69	37.68	37.69	37.47	-	157,328
Sep 11, 2024	37.69	37.69	37.69	37.69	37.47	0.21%	100
Sep 10, 2024	37.61	37.61	37.61	37.61	37.40	-0.21%	100
Sep 9, 2024	37.69	37.69	37.69	37.69	37.47	0.16%	100
Sep 6, 2024	37.63	37.63	37.63	37.63	37.42	-0.08%	100
Sep 5, 2024	37.66	37.66	37.66	37.66	37.44	0.16%	100
Sep 4, 2024	37.60	37.60	37.60	37.60	37.38	0.45%	100
Sep 3, 2024	37.43	37.43	37.43	37.43	37.21	-0.82%	100
Aug 30, 2024	37.74	37.74	37.74	37.74	37.55	-	100
Aug 29, 2024	37.74	37.74	37.74	37.74	37.55	0.11%	100
Aug 28, 2024	37.70	37.70	37.70	37.70	37.51	-0.05%	100
Aug 27, 2024	37.72	37.72	37.72	37.72	37.53	0.24%	100
Aug 26, 2024	37.73	37.74	37.63	37.63	37.44	-0.37%	900
Aug 23, 2024	37.77	37.77	37.77	37.77	37.58	0.67%	100
Aug 22, 2024	37.52	37.52	37.52	37.52	37.33	-0.19%	100
Aug 21, 2024	37.59	37.59	37.59	37.59	37.40	0.32%	100
Aug 20, 2024	37.47	37.47	37.47	37.47	37.28	-0.03%	100
Aug 19, 2024	37.52	37.52	37.41	37.48	37.29	0.03%	367,014
Aug 16, 2024	37.47	37.47	37.47	37.47	37.28	0.35%	100
Aug 15, 2024	37.21	37.43	37.21	37.34	37.15	0.03%	4,500
Aug 14, 2024	37.33	37.33	37.33	37.33	37.14	0.13%	100
Aug 13, 2024	37.28	37.28	37.28	37.28	37.09	0.51%	100
Aug 12, 2024	37.09	37.09	37.09	37.09	36.90	-0.05%	100
Aug 9, 2024	37.11	37.11	37.11	37.11	36.92	-0.03%	100
Aug 8, 2024	37.22	37.22	37.12	37.12	36.93	0.41%	137
Aug 7, 2024	36.97	36.97	36.97	36.97	36.78	-0.19%	100
Aug 6, 2024	37.01	37.08	37.01	37.04	36.86	0.46%	413
Aug 5, 2024	36.87	36.87	36.87	36.87	36.69	-0.65%	100
Aug 2, 2024	37.11	37.11	37.11	37.11	37.11	-0.24%	100
Aug 1, 2024	37.20	37.20	37.20	37.20	37.20	-0.80%	113
Jul 31, 2024	37.50	37.50	37.50	37.50	37.27	0.54%	105
Jul 30, 2024	37.30	37.30	37.30	37.30	37.07	0.19%	100
Jul 29, 2024	37.33	37.38	37.23	37.23	37.00	-0.19%	1,400
Jul 26, 2024	37.30	37.30	37.30	37.30	37.08	0.13%	100
Jul 25, 2024	37.25	37.25	37.25	37.25	37.02	0.19%	100
Jul 24, 2024	37.18	37.18	37.18	37.18	36.95	-0.35%	100
Jul 23, 2024	37.31	37.31	37.31	37.31	37.08	0.05%	100
Jul 22, 2024	37.29	37.29	37.29	37.29	37.06	0.11%	100
Jul 19, 2024	37.25	37.25	37.25	37.25	37.02	0.16%	100
Jul 18, 2024	37.19	37.19	37.19	37.19	36.96	-0.13%	118
Jul 17, 2024	37.24	37.24	37.24	37.24	37.01	-0.19%	100
Jul 16, 2024	37.31	37.31	37.31	37.31	37.08	0.62%	100
Jul 15, 2024	37.14	37.14	37.08	37.08	36.85	-0.13%	113
Jul 12, 2024	37.13	37.13	37.13	37.13	36.90	0.27%	100
Jul 11, 2024	37.03	37.03	37.03	37.03	36.80	0.38%	-
Jul 10, 2024	36.90	36.90	36.89	36.89	36.67	0.16%	111
Jul 9, 2024	36.83	36.83	36.83	36.83	36.60	0.14%	100
Jul 8, 2024	36.78	36.78	36.78	36.78	36.55	-0.22%	200
Jul 5, 2024	36.86	36.86	36.86	36.86	36.63	0.27%	100
Jul 3, 2024	36.76	36.76	36.76	36.76	36.54	0.30%	100
Jul 2, 2024	36.68	36.68	36.65	36.65	36.43	0.25%	315
Jul 1, 2024	36.67	36.67	36.56	36.56	36.34	-0.68%	400
Jun 28, 2024	36.81	36.81	36.81	36.81	36.36	-0.35%	100
Jun 27, 2024	36.94	36.94	36.94	36.94	36.50	0.16%	100
Jun 26, 2024	36.88	36.88	36.88	36.88	36.44	-0.14%	100
Jun 25, 2024	36.93	36.93	36.93	36.93	36.48	0.05%	100
Jun 24, 2024	36.91	36.91	36.91	36.91	36.46	-0.16%	100
Jun 21, 2024	36.97	36.97	36.97	36.97	36.52	0.30%	100
Jun 20, 2024	36.86	36.86	36.86	36.86	36.42	-0.19%	100
Jun 18, 2024	36.85	36.93	36.85	36.93	36.48	0.52%	103
Jun 17, 2024	36.81	36.81	36.74	36.74	36.30	0.05%	400
Jun 14, 2024	36.72	36.72	36.72	36.72	36.27	-0.54%	100
Jun 13, 2024	36.92	36.92	36.92	36.92	36.47	0.19%	103
Jun 12, 2024	36.85	36.85	36.85	36.85	36.40	0.33%	100
Jun 11, 2024	36.73	36.73	36.73	36.73	36.28	0.16%	100