XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	37.30	37.50	37.29	37.50	37.50	0.06%	512
Dec 24, 2024	37.26	37.47	37.26	37.47	37.47	0.30%	116
Dec 23, 2024	37.49	37.51	37.36	37.36	37.36	-0.39%	2,034
Dec 20, 2024	37.51	37.51	37.51	37.51	37.51	0.31%	83
Dec 19, 2024	37.40	37.44	37.39	37.39	37.39	0.24%	1,274
Dec 18, 2024	37.43	37.43	37.30	37.30	37.30	-1.30%	127
Dec 17, 2024	37.79	37.81	37.56	37.79	37.79	0.23%	22,237
Dec 16, 2024	37.82	37.82	37.62	37.71	37.71	0.14%	1,750
Dec 13, 2024	37.65	37.65	37.65	37.65	37.65	-0.21%	15
Dec 12, 2024	37.73	37.73	37.73	37.73	37.73	-0.13%	19
Dec 11, 2024	37.84	37.84	37.78	37.78	37.78	0.03%	1,404
Dec 10, 2024	37.77	37.77	37.77	37.77	37.77	-0.06%	80
Dec 9, 2024	37.80	37.80	37.79	37.79	37.79	-0.03%	220
Dec 6, 2024	37.81	37.81	37.81	37.81	37.81	0.19%	15
Dec 5, 2024	37.73	37.73	37.73	37.73	37.73	-0.12%	66
Dec 4, 2024	37.74	37.84	37.74	37.78	37.78	0.21%	2,521
Dec 3, 2024	37.70	37.70	37.70	37.70	37.70	0.02%	30
Dec 2, 2024	37.74	37.74	37.69	37.69	37.69	-0.44%	870
Nov 29, 2024	37.86	37.86	37.86	37.86	37.65	0.12%	17
Nov 27, 2024	37.89	37.89	37.81	37.81	37.60	0.17%	218
Nov 26, 2024	37.75	37.75	37.75	37.75	37.54	-0.28%	34
Nov 25, 2024	37.85	37.89	37.85	37.85	37.64	0.45%	1,233
Nov 22, 2024	37.68	37.68	37.68	37.68	37.47	-0.02%	12
Nov 21, 2024	37.69	37.69	37.69	37.69	37.48	0.08%	63
Nov 20, 2024	37.66	37.66	37.66	37.66	37.45	-0.09%	57
Nov 19, 2024	37.69	37.69	37.69	37.69	37.48	0.33%	1
Nov 18, 2024	37.57	37.57	37.57	37.57	37.36	-0.02%	134
Nov 15, 2024	37.58	37.58	37.48	37.57	37.37	0.12%	2,339
Nov 14, 2024	37.67	37.67	37.53	37.53	37.32	-0.15%	613
Nov 13, 2024	37.58	37.58	37.58	37.58	37.38	0.03%	50
Nov 12, 2024	37.53	37.57	37.53	37.57	37.36	-0.42%	586
Nov 11, 2024	37.60	37.73	37.60	37.73	37.52	0.08%	218
Nov 8, 2024	37.70	37.70	37.70	37.70	37.49	0.20%	85
Nov 7, 2024	37.69	37.69	37.63	37.63	37.42	0.37%	1,728
Nov 6, 2024	37.49	37.49	37.49	37.49	37.28	0.20%	45
Nov 5, 2024	37.41	37.41	37.41	37.41	37.21	0.40%	198
Nov 4, 2024	37.26	37.26	37.26	37.26	37.06	0.12%	9
Nov 1, 2024	37.22	37.22	37.22	37.22	37.01	-0.67%	4
Oct 31, 2024	37.47	37.47	37.44	37.47	37.04	-0.45%	1,208
Oct 30, 2024	37.69	37.69	37.64	37.64	37.21	-0.17%	504
Oct 29, 2024	37.71	37.71	37.71	37.71	37.28	-0.08%	3
Oct 28, 2024	37.74	37.74	37.74	37.74	37.31	0.27%	10
Oct 25, 2024	37.63	37.63	37.63	37.63	37.21	-0.18%	1
Oct 24, 2024	37.82	37.82	37.70	37.70	37.27	0.19%	9,865
Oct 23, 2024	37.63	37.63	37.63	37.63	37.20	-0.35%	6
Oct 22, 2024	37.84	37.85	37.76	37.76	37.33	0.01%	1,227
Oct 21, 2024	37.76	37.76	37.76	37.76	37.33	-0.44%	9
Oct 18, 2024	37.93	37.93	37.93	37.93	37.50	0.29%	21
Oct 17, 2024	37.82	37.82	37.82	37.82	37.39	-0.25%	53
Oct 16, 2024	37.98	37.98	37.92	37.92	37.49	0.48%	789
Oct 15, 2024	37.73	37.73	37.73	37.73	37.31	-0.24%	158
Oct 14, 2024	37.85	37.85	37.83	37.83	37.40	0.04%	126
Oct 11, 2024	37.81	37.81	37.81	37.81	37.38	0.28%	4
Oct 10, 2024	37.78	37.78	37.70	37.70	37.28	-0.07%	270
Oct 9, 2024	37.73	37.73	37.73	37.73	37.30	-0.12%	4
Oct 8, 2024	37.78	37.78	37.78	37.78	37.35	0.37%	55
Oct 7, 2024	37.75	37.75	37.64	37.64	37.21	-0.61%	624
Oct 4, 2024	37.74	37.89	37.74	37.87	37.44	0.24%	172,250
Oct 3, 2024	37.82	37.82	37.78	37.78	37.35	-0.18%	357
Oct 2, 2024	37.85	37.85	37.85	37.85	37.42	-0.10%	25
Oct 1, 2024	37.96	37.96	37.88	37.88	37.45	-0.55%	305
Sep 30, 2024	38.18	38.18	38.10	38.10	37.44	-0.09%	156
Sep 27, 2024	38.13	38.13	38.13	38.13	37.48	0.25%	3
Sep 26, 2024	38.04	38.04	38.04	38.04	37.39	0.15%	10
Sep 25, 2024	37.98	37.98	37.98	37.98	37.33	-0.11%	-
Sep 24, 2024	38.02	38.02	38.02	38.02	37.37	0.07%	52
Sep 23, 2024	38.00	38.00	38.00	38.00	37.35	-0.13%	15
Sep 20, 2024	38.05	38.05	38.05	38.05	37.40	0.21%	66
Sep 19, 2024	37.97	37.97	37.97	37.97	37.32	0.17%	3
Sep 18, 2024	37.96	37.96	37.85	37.90	37.25	0.07%	3,048
Sep 17, 2024	37.87	37.87	37.87	37.87	37.23	0.05%	1
Sep 16, 2024	37.86	37.86	37.85	37.85	37.21	0.13%	3,389
Sep 13, 2024	37.81	37.81	37.81	37.81	37.16	0.30%	-
Sep 12, 2024	37.68	37.69	37.68	37.69	37.05	0.02%	157,328
Sep 11, 2024	37.69	37.69	37.69	37.69	37.04	0.19%	6
Sep 10, 2024	37.61	37.61	37.61	37.61	36.97	-0.20%	2
Sep 9, 2024	37.69	37.69	37.69	37.69	37.05	0.15%	17
Sep 6, 2024	37.64	37.64	37.64	37.64	36.99	-0.05%	46
Sep 5, 2024	37.66	37.66	37.66	37.66	37.01	0.14%	20
Sep 4, 2024	37.60	37.60	37.60	37.60	36.96	0.46%	26
Sep 3, 2024	37.43	37.43	37.43	37.43	36.79	-0.81%	6
Aug 30, 2024	37.74	37.74	37.74	37.74	36.90	-	2
Aug 29, 2024	37.74	37.74	37.74	37.74	36.91	0.11%	28
Aug 28, 2024	37.70	37.70	37.70	37.70	36.87	-0.05%	10
Aug 27, 2024	37.72	37.72	37.72	37.72	36.89	0.22%	10
Aug 26, 2024	37.73	37.74	37.63	37.63	36.80	-0.36%	873
Aug 23, 2024	37.77	37.77	37.77	37.77	36.93	0.65%	99
Aug 22, 2024	37.52	37.52	37.52	37.52	36.70	-0.18%	7
Aug 21, 2024	37.59	37.59	37.59	37.59	36.76	0.32%	9
Aug 20, 2024	37.47	37.47	37.47	37.47	36.64	-0.03%	22
Aug 19, 2024	37.52	37.52	37.41	37.48	36.66	0.02%	367,014
Aug 16, 2024	37.47	37.47	37.47	37.47	36.65	0.36%	1
Aug 15, 2024	37.21	37.43	37.21	37.34	36.52	0.03%	4,462
Aug 14, 2024	37.33	37.33	37.33	37.33	36.51	0.13%	68
Aug 13, 2024	37.28	37.28	37.28	37.28	36.46	0.52%	9
Aug 12, 2024	37.09	37.09	37.09	37.09	36.27	-0.05%	34
Aug 9, 2024	37.11	37.11	37.11	37.11	36.29	-0.03%	3
Aug 8, 2024	37.22	37.22	37.12	37.12	36.30	0.41%	137
Aug 7, 2024	36.97	36.97	36.97	36.97	36.15	-0.21%	19
Aug 6, 2024	37.01	37.08	37.01	37.05	36.23	0.47%	413