XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.17	38.17	38.17	38.17	38.17	-0.05%	94
Nov 19, 2024	38.19	38.19	38.19	38.19	38.19	0.29%	9
Nov 18, 2024	38.08	38.08	38.08	38.08	38.08	-	1
Nov 15, 2024	38.04	38.08	37.91	38.08	38.08	0.07%	2,212
Nov 14, 2024	38.05	38.05	38.05	38.05	38.05	-0.20%	2
Nov 13, 2024	38.13	38.13	38.13	38.13	38.13	0.28%	2
Nov 12, 2024	38.02	38.02	38.02	38.02	38.02	-0.53%	10
Nov 11, 2024	38.22	38.22	38.22	38.22	38.22	-0.16%	10
Nov 8, 2024	38.28	38.28	38.28	38.28	38.28	0.16%	111
Nov 7, 2024	38.22	38.25	38.22	38.22	38.22	0.34%	1,654
Nov 6, 2024	38.09	38.09	38.09	38.09	38.09	0.19%	36
Nov 5, 2024	38.02	38.02	38.02	38.02	38.02	0.35%	23
Nov 4, 2024	37.89	37.89	37.89	37.89	37.89	0.05%	7
Nov 1, 2024	37.87	37.87	37.87	37.87	37.87	-0.58%	1
Oct 31, 2024	38.09	38.09	38.09	38.09	37.88	-0.13%	8
Oct 30, 2024	38.13	38.13	38.13	38.13	37.93	-0.23%	2
Oct 29, 2024	38.22	38.22	38.22	38.22	38.02	0.03%	27
Oct 28, 2024	38.21	38.21	38.21	38.21	38.00	0.35%	12
Oct 25, 2024	38.08	38.08	38.08	38.08	37.87	-0.22%	1
Oct 24, 2024	38.16	38.16	38.16	38.16	37.95	0.31%	7
Oct 23, 2024	38.04	38.04	38.04	38.04	37.84	-0.35%	8
Oct 22, 2024	38.18	38.18	38.18	38.18	37.97	0.02%	4
Oct 21, 2024	38.17	38.17	38.17	38.17	37.96	-0.43%	5
Oct 18, 2024	38.33	38.33	38.33	38.33	38.12	0.28%	63
Oct 17, 2024	38.23	38.23	38.23	38.23	38.02	-0.22%	54
Oct 16, 2024	38.31	38.31	38.31	38.31	38.10	0.44%	6
Oct 15, 2024	38.20	38.23	38.14	38.14	37.94	-0.24%	1,536
Oct 14, 2024	38.24	38.24	38.24	38.24	38.03	0.05%	7
Oct 11, 2024	38.22	38.22	38.22	38.22	38.01	0.32%	7
Oct 10, 2024	38.10	38.10	38.10	38.10	37.89	-0.08%	9
Oct 9, 2024	38.13	38.13	38.13	38.13	37.92	-0.13%	2
Oct 8, 2024	38.18	38.18	38.18	38.18	37.97	0.14%	6
Oct 7, 2024	38.12	38.12	38.12	38.12	37.91	-0.52%	372
Oct 4, 2024	38.22	38.32	38.22	38.32	38.11	0.20%	222,528
Oct 3, 2024	38.24	38.24	38.24	38.24	38.04	-0.23%	76
Oct 2, 2024	38.33	38.33	38.33	38.33	38.12	-0.14%	1
Oct 1, 2024	38.38	38.38	38.38	38.38	38.18	-0.51%	3
Sep 30, 2024	38.58	38.58	38.58	38.58	38.14	-0.09%	1
Sep 27, 2024	38.61	38.61	38.61	38.61	38.18	0.24%	38
Sep 26, 2024	38.52	38.52	38.52	38.52	38.08	0.17%	7
Sep 25, 2024	38.46	38.46	38.46	38.46	38.02	-0.11%	41
Sep 24, 2024	38.50	38.50	38.50	38.50	38.06	0.10%	46
Sep 23, 2024	38.46	38.46	38.46	38.46	38.02	-0.08%	1
Sep 20, 2024	38.49	38.49	38.49	38.49	38.05	0.13%	17
Sep 19, 2024	38.44	38.44	38.44	38.44	38.00	0.17%	5
Sep 18, 2024	38.26	38.40	38.25	38.37	37.94	0.10%	734
Sep 17, 2024	38.34	38.34	38.34	38.34	37.90	0.04%	14
Sep 16, 2024	38.24	38.32	38.24	38.32	37.89	0.09%	2,683
Sep 13, 2024	38.29	38.29	38.29	38.29	37.85	0.31%	4
Sep 12, 2024	38.13	38.21	38.13	38.17	37.73	-	583,802
Sep 11, 2024	38.17	38.17	38.17	38.17	37.73	0.22%	2
Sep 10, 2024	38.26	38.26	38.02	38.08	37.65	-0.21%	9,915
Sep 9, 2024	38.17	38.17	38.17	38.17	37.73	0.23%	63
Sep 6, 2024	38.15	38.15	38.08	38.08	37.64	-0.14%	139
Sep 5, 2024	38.13	38.13	38.13	38.13	37.70	-	22
Sep 4, 2024	38.13	38.13	38.13	38.13	37.70	0.46%	5
Sep 3, 2024	37.96	37.96	37.96	37.96	37.52	-0.80%	5
Aug 30, 2024	38.33	38.33	38.26	38.26	37.66	0.04%	183
Aug 29, 2024	38.24	38.24	38.24	38.24	37.64	0.11%	1
Aug 28, 2024	38.20	38.20	38.20	38.20	37.60	-0.07%	1
Aug 27, 2024	38.23	38.23	38.23	38.23	37.62	0.04%	5
Aug 26, 2024	38.22	38.22	38.22	38.22	37.61	-0.18%	3
Aug 23, 2024	38.28	38.28	38.28	38.28	37.68	0.62%	24
Aug 22, 2024	38.05	38.05	38.05	38.05	37.45	-0.21%	102
Aug 21, 2024	38.24	38.24	38.13	38.13	37.52	0.31%	216
Aug 20, 2024	38.01	38.01	38.01	38.01	37.41	-0.03%	3
Aug 19, 2024	38.06	38.06	38.02	38.02	37.42	0.03%	926,404
Aug 16, 2024	38.01	38.01	38.01	38.01	37.41	0.12%	4
Aug 15, 2024	37.74	37.96	37.74	37.96	37.36	0.24%	3,035
Aug 14, 2024	37.87	37.87	37.87	37.87	37.27	0.17%	4
Aug 13, 2024	37.81	37.81	37.81	37.81	37.21	0.51%	2
Aug 12, 2024	37.62	37.62	37.62	37.62	37.02	-0.06%	1
Aug 9, 2024	37.64	37.64	37.64	37.64	37.04	0.04%	4
Aug 8, 2024	37.62	37.62	37.62	37.62	37.03	0.22%	36
Aug 7, 2024	37.54	37.54	37.54	37.54	36.95	-0.05%	129
Aug 6, 2024	37.56	37.56	37.56	37.56	36.96	0.54%	42
Aug 5, 2024	37.36	37.36	37.36	37.36	36.77	-0.68%	20
Aug 2, 2024	37.61	37.61	37.61	37.61	37.02	-0.19%	14
Aug 1, 2024	37.68	37.68	37.68	37.68	37.09	-0.88%	7
Jul 31, 2024	38.02	38.02	38.02	38.02	37.19	0.29%	36
Jul 30, 2024	37.84	37.91	37.78	37.91	37.08	0.12%	472
Jul 29, 2024	37.86	37.86	37.86	37.86	37.03	-0.24%	57
Jul 26, 2024	37.95	37.95	37.95	37.95	37.12	0.08%	80
Jul 25, 2024	37.92	37.92	37.92	37.92	37.09	0.14%	2
Jul 24, 2024	37.87	37.87	37.87	37.87	37.04	-0.47%	33
Jul 23, 2024	38.07	38.07	38.05	38.05	37.21	0.18%	110
Jul 22, 2024	37.98	37.98	37.98	37.98	37.15	0.14%	38
Jul 19, 2024	37.93	37.93	37.93	37.93	37.09	0.09%	3
Jul 18, 2024	37.89	37.89	37.89	37.89	37.06	-0.18%	20
Jul 17, 2024	37.96	37.96	37.96	37.96	37.13	-0.23%	4
Jul 16, 2024	38.05	38.05	38.05	38.05	37.21	0.49%	3
Jul 15, 2024	37.91	37.91	37.86	37.86	37.03	-0.14%	179
Jul 12, 2024	37.92	37.92	37.92	37.92	37.08	0.22%	2
Jul 11, 2024	37.83	37.83	37.83	37.83	37.00	0.34%	-
Jul 10, 2024	37.71	37.71	37.70	37.70	36.87	0.17%	134
Jul 9, 2024	37.64	37.64	37.64	37.64	36.81	0.16%	7
Jul 8, 2024	37.68	37.68	37.58	37.58	36.75	-0.25%	312
Jul 5, 2024	37.55	37.67	37.55	37.67	36.85	0.30%	465
Jul 3, 2024	37.56	37.56	37.56	37.56	36.74	0.23%	19
Jul 2, 2024	37.47	37.47	37.47	37.47	36.65	0.06%	9