XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	34.95	34.98	34.95	34.98	34.98	0.19%	753
Jan 17, 2025	34.90	34.91	34.90	34.91	34.91	0.34%	106
Jan 16, 2025	34.83	34.83	34.80	34.80	34.80	0.04%	789
Jan 15, 2025	34.65	34.78	34.58	34.78	34.78	0.74%	3,851
Jan 14, 2025	34.47	34.53	34.47	34.53	34.53	-	189
Jan 13, 2025	34.53	34.53	34.53	34.53	34.53	-0.17%	65
Jan 10, 2025	35.24	35.24	34.59	34.59	34.59	-0.66%	312
Jan 8, 2025	34.81	34.81	34.81	34.81	34.81	0.11%	3
Jan 7, 2025	34.81	34.81	34.78	34.78	34.78	-0.23%	188
Jan 6, 2025	34.92	34.92	34.79	34.86	34.86	-0.05%	725
Jan 3, 2025	34.76	34.87	34.76	34.87	34.87	0.37%	401
Jan 2, 2025	34.82	34.84	34.75	34.75	34.75	0.07%	644
Dec 31, 2024	34.71	34.77	34.71	34.72	34.72	0.02%	1,153
Dec 30, 2024	34.76	34.83	34.71	34.71	34.71	-0.51%	1,076
Dec 27, 2024	34.89	34.89	34.89	34.89	34.69	-0.11%	7
Dec 26, 2024	34.91	34.93	34.91	34.93	34.73	0.23%	617
Dec 24, 2024	34.85	34.85	34.85	34.85	34.65	0.55%	3
Dec 23, 2024	35.00	35.00	34.66	34.66	34.46	-0.64%	134
Dec 20, 2024	34.92	34.92	34.88	34.88	34.68	0.76%	478
Dec 19, 2024	34.63	34.76	34.62	34.62	34.42	-0.11%	1,281
Dec 18, 2024	34.66	34.66	34.66	34.66	34.45	-0.92%	147
Dec 17, 2024	34.88	34.98	34.88	34.98	34.78	-0.26%	392
Dec 16, 2024	34.85	35.07	34.85	35.07	34.87	0.03%	1,324
Dec 13, 2024	35.06	35.06	35.06	35.06	34.86	-0.32%	99
Dec 12, 2024	35.36	35.36	35.17	35.17	34.97	-0.28%	277
Dec 11, 2024	35.37	35.38	35.27	35.27	35.06	0.04%	272
Dec 10, 2024	35.26	35.26	35.26	35.26	35.05	-	192
Dec 9, 2024	35.26	35.35	35.26	35.26	35.05	-0.31%	518
Dec 6, 2024	35.39	35.39	35.37	35.37	35.16	0.26%	326
Dec 5, 2024	35.28	35.28	35.28	35.28	35.07	-0.05%	129
Dec 4, 2024	35.29	35.29	35.29	35.29	35.08	0.26%	85
Dec 3, 2024	35.20	35.20	35.20	35.20	34.99	-0.03%	155
Dec 2, 2024	35.21	35.22	35.21	35.21	35.00	-0.63%	1,050
Nov 29, 2024	35.44	35.44	35.44	35.44	35.03	0.24%	5
Nov 27, 2024	35.35	35.35	35.35	35.35	34.95	0.07%	188
Nov 26, 2024	35.26	35.33	35.26	35.33	34.93	-0.11%	394
Nov 25, 2024	35.33	35.37	35.33	35.37	34.97	0.33%	199
Nov 22, 2024	35.25	35.25	35.25	35.25	34.85	-0.04%	110
Nov 21, 2024	35.26	35.26	35.26	35.26	34.86	0.05%	125
Nov 20, 2024	35.26	35.26	35.25	35.25	34.85	-0.14%	272
Nov 19, 2024	35.21	35.29	35.21	35.29	34.90	0.31%	315
Nov 18, 2024	35.18	35.18	35.18	35.18	34.79	-0.11%	105
Nov 15, 2024	35.06	35.22	35.06	35.22	34.82	-0.10%	17,306
Nov 14, 2024	35.26	35.26	35.26	35.26	34.86	-0.30%	171
Nov 13, 2024	35.35	35.40	35.35	35.36	34.96	0.44%	1,743
Nov 12, 2024	35.31	35.31	35.21	35.21	34.81	-0.47%	476
Nov 11, 2024	35.44	35.57	35.38	35.38	34.97	-0.11%	3,220
Nov 8, 2024	35.25	35.50	35.25	35.41	35.01	0.26%	683
Nov 7, 2024	35.32	35.32	35.32	35.32	34.92	0.49%	117
Nov 6, 2024	36.34	36.34	35.01	35.15	34.75	0.12%	804
Nov 5, 2024	35.09	35.11	35.09	35.11	34.71	0.33%	402
Nov 4, 2024	35.04	35.04	34.99	34.99	34.60	0.11%	415
Nov 1, 2024	34.96	34.96	34.95	34.95	34.56	-0.55%	628
Oct 31, 2024	35.06	35.15	35.06	35.15	34.55	-0.17%	781
Oct 30, 2024	35.28	35.28	35.21	35.21	34.61	-0.12%	604
Oct 29, 2024	35.20	35.25	35.13	35.25	34.65	0.09%	3,352
Oct 28, 2024	34.18	35.22	34.18	35.22	34.62	0.17%	830
Oct 25, 2024	35.08	35.16	35.08	35.16	34.56	-0.29%	540
Oct 24, 2024	35.22	35.27	35.22	35.26	34.66	0.23%	1,063
Oct 23, 2024	35.25	35.27	35.18	35.18	34.58	-0.38%	1,881
Oct 22, 2024	35.31	35.31	35.31	35.31	34.71	-0.08%	144
Oct 21, 2024	35.44	35.44	35.34	35.34	34.74	-0.49%	875
Oct 18, 2024	35.45	35.51	35.43	35.51	34.91	0.06%	7,020
Oct 17, 2024	35.44	35.49	35.44	35.49	34.88	-0.14%	743
Oct 16, 2024	35.54	35.54	35.54	35.54	34.93	0.39%	10
Oct 15, 2024	35.33	35.43	35.33	35.40	34.80	0.08%	8,005
Oct 14, 2024	35.21	35.37	35.21	35.37	34.77	0.04%	965
Oct 11, 2024	35.36	35.36	35.36	35.36	34.75	0.26%	91
Oct 10, 2024	35.17	35.26	35.17	35.26	34.66	-0.09%	528
Oct 9, 2024	35.24	35.41	35.24	35.30	34.69	-0.13%	2,091
Oct 8, 2024	35.33	35.34	35.32	35.34	34.74	0.29%	684
Oct 7, 2024	35.35	35.37	35.24	35.24	34.64	-0.77%	703
Oct 4, 2024	35.43	35.51	35.34	35.51	34.91	-0.13%	106,261
Oct 3, 2024	35.50	35.65	35.50	35.56	34.95	-0.07%	3,611
Oct 2, 2024	35.54	35.73	35.54	35.58	34.97	-0.29%	4,326
Oct 1, 2024	35.69	35.69	35.68	35.68	35.08	-0.68%	170
Sep 30, 2024	35.96	35.96	35.93	35.93	35.12	0.02%	1,019
Sep 27, 2024	35.92	35.92	35.92	35.92	35.11	0.20%	3
Sep 26, 2024	35.81	35.92	35.81	35.85	35.04	0.16%	1,536
Sep 25, 2024	35.76	35.79	35.76	35.79	34.98	-0.14%	1,210
Sep 24, 2024	35.83	35.84	35.83	35.84	35.03	0.05%	360
Sep 23, 2024	35.79	35.89	35.79	35.82	35.02	-0.06%	1,125
Sep 20, 2024	35.91	35.91	35.71	35.84	35.03	0.08%	2,440
Sep 19, 2024	35.81	35.81	35.81	35.81	35.01	0.28%	37
Sep 18, 2024	35.80	35.80	35.68	35.71	34.91	0.08%	277
Sep 17, 2024	35.66	35.69	35.63	35.69	34.88	0.03%	662
Sep 16, 2024	35.57	35.75	35.57	35.67	34.87	0.32%	10,640
Sep 13, 2024	35.65	35.65	35.56	35.56	34.76	0.26%	904
Sep 12, 2024	35.55	35.58	35.45	35.47	34.67	-0.08%	60,838
Sep 11, 2024	35.42	35.55	35.42	35.50	34.70	0.20%	2,160
Sep 10, 2024	35.42	35.42	35.42	35.42	34.63	-0.24%	13
Sep 9, 2024	35.57	35.57	35.41	35.51	34.71	0.26%	817
Sep 6, 2024	35.49	35.49	35.42	35.42	34.62	-0.10%	4,338
Sep 5, 2024	35.42	35.46	35.39	35.45	34.65	0.19%	975
Sep 4, 2024	35.38	35.41	35.37	35.39	34.59	0.24%	2,299
Sep 3, 2024	35.34	35.34	35.26	35.30	34.51	-0.85%	1,687
Aug 30, 2024	35.68	35.68	35.60	35.60	34.52	0.02%	166
Aug 29, 2024	35.60	35.61	35.60	35.60	34.52	0.16%	496
Aug 28, 2024	35.65	35.65	35.54	35.54	34.46	-0.01%	193
Aug 27, 2024	35.46	35.54	35.46	35.54	34.46	0.28%	2,334