XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.26	35.26	35.25	35.25	35.25	-0.14%	272
Nov 19, 2024	35.21	35.29	35.21	35.29	35.29	0.31%	315
Nov 18, 2024	35.18	35.18	35.18	35.18	35.18	-0.11%	105
Nov 15, 2024	35.06	35.22	35.06	35.22	35.22	-0.10%	17,306
Nov 14, 2024	35.26	35.26	35.26	35.26	35.26	-0.30%	171
Nov 13, 2024	35.35	35.40	35.35	35.36	35.36	0.44%	1,743
Nov 12, 2024	35.31	35.31	35.21	35.21	35.21	-0.47%	476
Nov 11, 2024	35.44	35.57	35.38	35.38	35.38	-0.11%	3,220
Nov 8, 2024	35.25	35.50	35.25	35.41	35.41	0.26%	683
Nov 7, 2024	35.32	35.32	35.32	35.32	35.32	0.49%	117
Nov 6, 2024	36.34	36.34	35.01	35.15	35.15	0.12%	804
Nov 5, 2024	35.09	35.11	35.09	35.11	35.11	0.33%	402
Nov 4, 2024	35.04	35.04	34.99	34.99	34.99	0.11%	415
Nov 1, 2024	34.96	34.96	34.95	34.95	34.95	-0.55%	628
Oct 31, 2024	35.06	35.15	35.06	35.15	34.94	-0.17%	781
Oct 30, 2024	35.28	35.28	35.21	35.21	35.00	-0.12%	604
Oct 29, 2024	35.20	35.25	35.13	35.25	35.04	0.09%	3,352
Oct 28, 2024	34.18	35.22	34.18	35.22	35.01	0.17%	830
Oct 25, 2024	35.08	35.16	35.08	35.16	34.95	-0.29%	540
Oct 24, 2024	35.22	35.27	35.22	35.26	35.05	0.23%	1,063
Oct 23, 2024	35.25	35.27	35.18	35.18	34.97	-0.38%	1,881
Oct 22, 2024	35.31	35.31	35.31	35.31	35.11	-0.08%	144
Oct 21, 2024	35.44	35.44	35.34	35.34	35.13	-0.49%	875
Oct 18, 2024	35.45	35.51	35.43	35.51	35.31	0.06%	7,020
Oct 17, 2024	35.44	35.49	35.44	35.49	35.28	-0.14%	743
Oct 16, 2024	35.54	35.54	35.54	35.54	35.33	0.39%	10
Oct 15, 2024	35.33	35.43	35.33	35.40	35.20	0.08%	8,005
Oct 14, 2024	35.21	35.37	35.21	35.37	35.17	0.04%	965
Oct 11, 2024	35.36	35.36	35.36	35.36	35.15	0.26%	91
Oct 10, 2024	35.17	35.26	35.17	35.26	35.06	-0.09%	528
Oct 9, 2024	35.24	35.41	35.24	35.30	35.09	-0.13%	2,091
Oct 8, 2024	35.33	35.34	35.32	35.34	35.14	0.29%	684
Oct 7, 2024	35.35	35.37	35.24	35.24	35.03	-0.77%	703
Oct 4, 2024	35.43	35.51	35.34	35.51	35.30	-0.13%	106,261
Oct 3, 2024	35.50	35.65	35.50	35.56	35.35	-0.07%	3,611
Oct 2, 2024	35.54	35.73	35.54	35.58	35.37	-0.29%	4,326
Oct 1, 2024	35.69	35.69	35.68	35.68	35.48	-0.68%	170
Sep 30, 2024	35.96	35.96	35.93	35.93	35.52	0.02%	1,019
Sep 27, 2024	35.92	35.92	35.92	35.92	35.51	0.20%	3
Sep 26, 2024	35.81	35.92	35.81	35.85	35.44	0.16%	1,536
Sep 25, 2024	35.76	35.79	35.76	35.79	35.39	-0.14%	1,210
Sep 24, 2024	35.83	35.84	35.83	35.84	35.44	0.05%	360
Sep 23, 2024	35.79	35.89	35.79	35.82	35.42	-0.06%	1,125
Sep 20, 2024	35.91	35.91	35.71	35.84	35.44	0.08%	2,440
Sep 19, 2024	35.81	35.81	35.81	35.81	35.41	0.28%	37
Sep 18, 2024	35.80	35.80	35.68	35.71	35.31	0.08%	277
Sep 17, 2024	35.66	35.69	35.63	35.69	35.28	0.03%	662
Sep 16, 2024	35.57	35.75	35.57	35.67	35.27	0.32%	10,640
Sep 13, 2024	35.65	35.65	35.56	35.56	35.16	0.26%	904
Sep 12, 2024	35.55	35.58	35.45	35.47	35.07	-0.08%	60,838
Sep 11, 2024	35.42	35.55	35.42	35.50	35.10	0.20%	2,160
Sep 10, 2024	35.42	35.42	35.42	35.42	35.02	-0.24%	13
Sep 9, 2024	35.57	35.57	35.41	35.51	35.11	0.26%	817
Sep 6, 2024	35.49	35.49	35.42	35.42	35.02	-0.10%	4,338
Sep 5, 2024	35.42	35.46	35.39	35.45	35.05	0.19%	975
Sep 4, 2024	35.38	35.41	35.37	35.39	34.99	0.24%	2,299
Sep 3, 2024	35.34	35.34	35.26	35.30	34.90	-0.85%	1,687
Aug 30, 2024	35.68	35.68	35.60	35.60	34.92	0.02%	166
Aug 29, 2024	35.60	35.61	35.60	35.60	34.91	0.16%	496
Aug 28, 2024	35.65	35.65	35.54	35.54	34.86	-0.01%	193
Aug 27, 2024	35.46	35.54	35.46	35.54	34.86	0.28%	2,334
Aug 26, 2024	35.50	35.50	35.45	35.45	34.76	-0.38%	11,139
Aug 23, 2024	35.53	35.58	35.53	35.58	34.90	0.57%	4,460
Aug 22, 2024	35.47	35.52	35.38	35.38	34.70	-0.37%	2,269
Aug 21, 2024	35.45	35.51	35.45	35.51	34.83	0.42%	227
Aug 20, 2024	35.50	35.50	35.35	35.36	34.68	-0.36%	9,070
Aug 19, 2024	35.06	35.49	35.06	35.49	34.80	0.21%	806,916
Aug 16, 2024	35.35	35.41	35.35	35.41	34.73	0.38%	527
Aug 15, 2024	35.35	35.35	35.26	35.28	34.60	0.09%	1,704
Aug 14, 2024	35.23	35.25	35.21	35.25	34.57	0.20%	897
Aug 13, 2024	35.08	35.18	35.07	35.18	34.50	0.51%	1,613
Aug 12, 2024	35.04	35.04	35.00	35.00	34.32	-0.01%	211
Aug 9, 2024	35.00	35.00	35.00	35.00	34.33	0.04%	7
Aug 8, 2024	35.05	35.05	34.93	34.99	34.31	0.31%	3,094
Aug 7, 2024	34.88	34.88	34.88	34.88	34.21	-0.14%	295
Aug 6, 2024	35.03	35.03	34.93	34.93	34.25	0.45%	978
Aug 5, 2024	34.76	34.78	34.74	34.77	34.10	-0.60%	1,566
Aug 2, 2024	35.03	35.04	34.92	34.98	34.30	-0.27%	1,607
Aug 1, 2024	35.11	35.11	34.99	35.07	34.40	-0.92%	3,029
Jul 31, 2024	35.41	35.46	35.35	35.40	34.51	0.51%	2,134
Jul 30, 2024	35.20	35.22	35.18	35.22	34.33	0.08%	2,115
Jul 29, 2024	35.37	35.37	35.18	35.19	34.31	-0.17%	6,869
Jul 26, 2024	35.27	35.34	35.20	35.25	34.36	0.14%	30,447
Jul 25, 2024	35.20	35.20	35.20	35.20	34.31	0.16%	8
Jul 24, 2024	35.15	35.15	35.15	35.15	34.26	-0.28%	7
Jul 23, 2024	35.19	35.24	35.19	35.24	34.36	0.12%	111
Jul 22, 2024	35.20	35.20	35.20	35.20	34.31	0.15%	52
Jul 19, 2024	35.15	35.15	35.15	35.15	34.26	0.11%	77
Jul 18, 2024	35.11	35.11	35.11	35.11	34.23	-0.20%	21
Jul 17, 2024	35.18	35.18	35.18	35.18	34.29	-0.15%	93
Jul 16, 2024	35.23	35.23	35.23	35.23	34.35	0.44%	13
Jul 15, 2024	35.20	35.20	35.03	35.08	34.20	-0.02%	1,259
Jul 12, 2024	35.09	35.09	35.09	35.09	34.20	0.32%	35
Jul 11, 2024	34.98	34.98	34.98	34.98	34.09	0.42%	4
Jul 10, 2024	34.88	34.88	34.83	34.83	33.95	0.26%	614
Jul 9, 2024	34.74	34.74	34.74	34.74	33.87	0.14%	166
Jul 8, 2024	34.69	34.69	34.69	34.69	33.82	-0.08%	60
Jul 5, 2024	34.72	34.72	34.72	34.72	33.84	0.25%	21
Jul 3, 2024	34.63	34.63	34.63	34.63	33.76	0.33%	23
Jul 2, 2024	34.49	34.52	34.49	34.52	33.65	0.20%	290,356