XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.94	35.10	34.86	34.98	34.98	0.05%	5,241
Feb 20, 2025	34.95	35.01	34.95	34.96	34.96	0.28%	976
Feb 19, 2025	34.86	34.86	34.86	34.86	34.86	0.18%	130
Feb 18, 2025	34.85	34.91	34.68	34.80	34.80	-0.14%	1,920
Feb 14, 2025	34.86	35.04	34.85	34.85	34.85	0.05%	2,091
Feb 13, 2025	34.72	34.83	34.72	34.83	34.83	0.33%	304
Feb 12, 2025	34.75	34.75	34.68	34.72	34.72	-0.29%	498
Feb 11, 2025	34.91	34.91	34.82	34.82	34.82	-0.02%	405
Feb 10, 2025	34.83	34.83	34.83	34.83	34.83	0.02%	69
Feb 7, 2025	34.92	34.92	34.82	34.82	34.82	-0.31%	922
Feb 6, 2025	34.93	34.93	34.93	34.93	34.93	-0.10%	76
Feb 5, 2025	34.83	34.96	34.82	34.96	34.96	0.47%	4,527
Feb 4, 2025	34.80	34.80	34.80	34.80	34.80	0.40%	36
Feb 3, 2025	34.87	34.87	34.66	34.66	34.66	-1.01%	337
Jan 31, 2025	35.22	35.22	35.02	35.02	34.82	-0.13%	787
Jan 30, 2025	35.17	35.17	35.07	35.07	34.87	0.16%	266
Jan 29, 2025	35.03	35.03	35.01	35.01	34.81	-0.47%	405
Jan 28, 2025	35.09	35.20	35.09	35.18	34.98	0.26%	271
Jan 27, 2025	35.09	35.09	35.09	35.09	34.89	0.09%	34
Jan 24, 2025	35.01	35.06	35.01	35.06	34.86	0.21%	131
Jan 23, 2025	34.98	34.98	34.98	34.98	34.78	-0.01%	3
Jan 22, 2025	34.99	34.99	34.99	34.99	34.79	0.01%	69
Jan 21, 2025	34.95	34.98	34.95	34.98	34.78	0.19%	753
Jan 17, 2025	34.90	34.91	34.90	34.91	34.71	0.34%	106
Jan 16, 2025	34.83	34.83	34.80	34.80	34.60	0.04%	789
Jan 15, 2025	34.65	34.78	34.58	34.78	34.58	0.74%	3,851
Jan 14, 2025	34.47	34.53	34.47	34.53	34.33	-	189
Jan 13, 2025	34.53	34.53	34.53	34.53	34.33	-0.17%	65
Jan 10, 2025	35.24	35.24	34.59	34.59	34.39	-0.66%	312
Jan 8, 2025	34.81	34.81	34.81	34.81	34.62	0.11%	3
Jan 7, 2025	34.81	34.81	34.78	34.78	34.58	-0.23%	188
Jan 6, 2025	34.92	34.92	34.79	34.86	34.66	-0.05%	725
Jan 3, 2025	34.76	34.87	34.76	34.87	34.68	0.37%	401
Jan 2, 2025	34.82	34.84	34.75	34.75	34.55	0.07%	644
Dec 31, 2024	34.71	34.77	34.71	34.72	34.52	0.02%	1,153
Dec 30, 2024	34.76	34.83	34.71	34.71	34.52	-0.51%	1,076
Dec 27, 2024	34.89	34.89	34.89	34.89	34.49	-0.11%	7
Dec 26, 2024	34.91	34.93	34.91	34.93	34.53	0.23%	617
Dec 24, 2024	34.85	34.85	34.85	34.85	34.45	0.55%	3
Dec 23, 2024	35.00	35.00	34.66	34.66	34.26	-0.64%	134
Dec 20, 2024	34.92	34.92	34.88	34.88	34.48	0.76%	478
Dec 19, 2024	34.63	34.76	34.62	34.62	34.22	-0.11%	1,281
Dec 18, 2024	34.66	34.66	34.66	34.66	34.26	-0.92%	147
Dec 17, 2024	34.88	34.98	34.88	34.98	34.58	-0.26%	392
Dec 16, 2024	34.85	35.07	34.85	35.07	34.67	0.03%	1,324
Dec 13, 2024	35.06	35.06	35.06	35.06	34.66	-0.32%	99
Dec 12, 2024	35.36	35.36	35.17	35.17	34.77	-0.28%	277
Dec 11, 2024	35.37	35.38	35.27	35.27	34.86	0.04%	272
Dec 10, 2024	35.26	35.26	35.26	35.26	34.85	-	192
Dec 9, 2024	35.26	35.35	35.26	35.26	34.85	-0.31%	518
Dec 6, 2024	35.39	35.39	35.37	35.37	34.96	0.26%	326
Dec 5, 2024	35.28	35.28	35.28	35.28	34.87	-0.05%	129
Dec 4, 2024	35.29	35.29	35.29	35.29	34.88	0.26%	85
Dec 3, 2024	35.20	35.20	35.20	35.20	34.79	-0.03%	155
Dec 2, 2024	35.21	35.22	35.21	35.21	34.81	-0.63%	1,050
Nov 29, 2024	35.44	35.44	35.44	35.44	34.83	0.24%	5
Nov 27, 2024	35.35	35.35	35.35	35.35	34.75	0.07%	188
Nov 26, 2024	35.26	35.33	35.26	35.33	34.73	-0.11%	394
Nov 25, 2024	35.33	35.37	35.33	35.37	34.77	0.33%	199
Nov 22, 2024	35.25	35.25	35.25	35.25	34.65	-0.04%	110
Nov 21, 2024	35.26	35.26	35.26	35.26	34.67	0.05%	125
Nov 20, 2024	35.26	35.26	35.25	35.25	34.65	-0.14%	272
Nov 19, 2024	35.21	35.29	35.21	35.29	34.70	0.31%	315
Nov 18, 2024	35.18	35.18	35.18	35.18	34.59	-0.11%	105
Nov 15, 2024	35.06	35.22	35.06	35.22	34.63	-0.10%	17,306
Nov 14, 2024	35.26	35.26	35.26	35.26	34.66	-0.30%	171
Nov 13, 2024	35.35	35.40	35.35	35.36	34.76	0.44%	1,743
Nov 12, 2024	35.31	35.31	35.21	35.21	34.61	-0.47%	476
Nov 11, 2024	35.44	35.57	35.38	35.38	34.78	-0.11%	3,220
Nov 8, 2024	35.25	35.50	35.25	35.41	34.81	0.26%	683
Nov 7, 2024	35.32	35.32	35.32	35.32	34.72	0.49%	117
Nov 6, 2024	36.34	36.34	35.01	35.15	34.55	0.12%	804
Nov 5, 2024	35.09	35.11	35.09	35.11	34.51	0.33%	402
Nov 4, 2024	35.04	35.04	34.99	34.99	34.40	0.11%	415
Nov 1, 2024	34.96	34.96	34.95	34.95	34.36	-0.55%	628
Oct 31, 2024	35.06	35.15	35.06	35.15	34.35	-0.17%	781
Oct 30, 2024	35.28	35.28	35.21	35.21	34.41	-0.12%	604
Oct 29, 2024	35.20	35.25	35.13	35.25	34.45	0.09%	3,352
Oct 28, 2024	34.18	35.22	34.18	35.22	34.42	0.17%	830
Oct 25, 2024	35.08	35.16	35.08	35.16	34.36	-0.29%	540
Oct 24, 2024	35.22	35.27	35.22	35.26	34.46	0.23%	1,063
Oct 23, 2024	35.25	35.27	35.18	35.18	34.38	-0.38%	1,881
Oct 22, 2024	35.31	35.31	35.31	35.31	34.51	-0.08%	144
Oct 21, 2024	35.44	35.44	35.34	35.34	34.54	-0.49%	875
Oct 18, 2024	35.45	35.51	35.43	35.51	34.71	0.06%	7,020
Oct 17, 2024	35.44	35.49	35.44	35.49	34.69	-0.14%	743
Oct 16, 2024	35.54	35.54	35.54	35.54	34.73	0.39%	10
Oct 15, 2024	35.33	35.43	35.33	35.40	34.60	0.08%	8,005
Oct 14, 2024	35.21	35.37	35.21	35.37	34.57	0.04%	965
Oct 11, 2024	35.36	35.36	35.36	35.36	34.56	0.26%	91
Oct 10, 2024	35.17	35.26	35.17	35.26	34.47	-0.09%	528
Oct 9, 2024	35.24	35.41	35.24	35.30	34.50	-0.13%	2,091
Oct 8, 2024	35.33	35.34	35.32	35.34	34.54	0.29%	684
Oct 7, 2024	35.35	35.37	35.24	35.24	34.44	-0.77%	703
Oct 4, 2024	35.43	35.51	35.34	35.51	34.71	-0.13%	106,261
Oct 3, 2024	35.50	35.65	35.50	35.56	34.75	-0.07%	3,611
Oct 2, 2024	35.54	35.73	35.54	35.58	34.77	-0.29%	4,326
Oct 1, 2024	35.69	35.69	35.68	35.68	34.88	-0.68%	170
Sep 30, 2024	35.96	35.96	35.93	35.93	34.92	0.02%	1,019
Sep 27, 2024	35.92	35.92	35.92	35.92	34.91	0.20%	3