XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.06	35.10	34.88	35.05	35.05	0.06%	658
Jun 12, 2025	35.09	35.09	35.03	35.03	35.03	-0.21%	126
Jun 11, 2025	35.29	35.29	34.92	35.10	35.10	0.14%	5,147
Jun 10, 2025	35.07	35.08	34.98	35.05	35.05	-0.02%	2,030
Jun 9, 2025	35.20	35.20	35.06	35.06	35.06	-0.14%	652
Jun 6, 2025	35.11	35.11	35.11	35.11	35.11	-	15
Jun 5, 2025	35.11	35.11	35.11	35.11	35.11	0.07%	32
Jun 4, 2025	35.14	35.14	35.09	35.09	35.09	0.27%	147
Jun 3, 2025	34.97	34.99	34.96	34.99	34.99	0.23%	68,201
Jun 2, 2025	34.83	34.91	34.83	34.91	34.91	-0.64%	479
May 30, 2025	35.10	35.14	35.10	35.14	34.92	0.07%	306
May 29, 2025	35.11	35.11	35.11	35.11	34.90	0.21%	1,248
May 28, 2025	35.04	35.04	35.04	35.04	34.82	0.03%	8
May 27, 2025	35.09	35.09	34.86	35.03	34.81	0.46%	942
May 23, 2025	34.87	34.87	34.87	34.87	34.65	-0.13%	4
May 22, 2025	34.91	34.91	34.91	34.91	34.70	-0.11%	53
May 21, 2025	34.95	34.95	34.95	34.95	34.74	-0.23%	13
May 20, 2025	35.03	35.03	35.03	35.03	34.82	0.05%	64
May 19, 2025	35.01	35.01	35.01	35.01	34.80	-0.07%	74
May 16, 2025	35.14	35.14	35.04	35.04	34.83	-0.09%	156
May 15, 2025	35.04	35.07	35.03	35.07	34.86	0.29%	3,378
May 14, 2025	34.97	34.97	34.97	34.97	34.76	-0.23%	33
May 13, 2025	34.85	35.14	34.85	35.05	34.84	0.14%	472
May 12, 2025	34.86	35.00	34.86	35.00	34.79	0.50%	401
May 9, 2025	34.83	34.83	34.83	34.83	34.61	0.01%	5
May 8, 2025	34.82	34.82	34.82	34.82	34.61	0.23%	9
May 7, 2025	34.74	34.74	34.74	34.74	34.53	0.45%	15
May 6, 2025	34.55	34.59	34.47	34.58	34.37	-0.29%	6,786
May 5, 2025	34.63	34.69	34.63	34.69	34.48	0.03%	336
May 2, 2025	34.68	34.68	34.68	34.68	34.47	0.23%	68
May 1, 2025	34.68	34.69	34.48	34.60	34.39	-0.46%	1,532
Apr 30, 2025	34.76	34.76	34.76	34.76	34.32	-0.26%	12
Apr 29, 2025	34.86	34.86	34.85	34.85	34.41	0.08%	125
Apr 28, 2025	34.82	34.82	34.82	34.82	34.38	-0.01%	73
Apr 25, 2025	34.60	34.83	34.47	34.82	34.39	0.14%	7,400
Apr 24, 2025	34.46	34.77	34.46	34.77	34.34	0.62%	347
Apr 23, 2025	34.57	34.57	34.56	34.56	34.12	0.63%	148
Apr 22, 2025	34.34	34.62	34.34	34.34	33.91	0.06%	1,707
Apr 21, 2025	34.28	34.46	34.28	34.32	33.89	0.12%	4,527
Apr 17, 2025	34.28	34.28	34.28	34.28	33.85	0.26%	9
Apr 16, 2025	34.19	34.19	34.19	34.19	33.76	0.07%	65
Apr 15, 2025	34.23	34.23	34.17	34.17	33.74	0.17%	2,574
Apr 14, 2025	34.17	34.17	34.11	34.11	33.68	0.78%	472
Apr 11, 2025	33.72	33.93	33.61	33.85	33.42	-0.22%	1,291
Apr 10, 2025	33.73	33.92	33.73	33.92	33.50	-3.90%	639
Apr 9, 2025	33.41	35.30	33.41	35.30	34.86	4.83%	29,821
Apr 8, 2025	34.17	34.20	33.67	33.67	33.25	0.01%	331,440
Apr 7, 2025	33.72	33.84	33.52	33.67	33.25	-0.78%	150,178
Apr 4, 2025	33.95	33.95	33.93	33.93	33.51	-0.91%	524
Apr 3, 2025	34.25	34.25	34.24	34.24	33.81	-0.74%	323