XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.14	38.14	38.14	38.14	38.14	-0.09%	1
Feb 20, 2025	38.12	38.18	38.04	38.18	38.18	0.09%	427
Feb 19, 2025	38.14	38.14	38.14	38.14	38.14	0.07%	14
Feb 18, 2025	38.23	38.23	38.02	38.12	38.12	-0.29%	2,683
Feb 14, 2025	38.23	38.23	38.23	38.23	38.23	0.16%	47
Feb 13, 2025	37.93	38.27	37.93	38.16	38.16	0.32%	4,674
Feb 12, 2025	37.93	38.04	37.93	38.04	38.04	-0.07%	179
Feb 11, 2025	37.98	38.20	37.97	38.07	38.07	-0.10%	2,191
Feb 10, 2025	38.11	38.11	38.11	38.11	38.11	0.12%	54
Feb 7, 2025	38.07	38.07	38.07	38.07	38.07	-0.35%	1,686
Feb 6, 2025	38.20	38.20	38.20	38.20	38.20	-0.09%	89
Feb 5, 2025	38.23	38.23	38.23	38.23	38.23	0.29%	31
Feb 4, 2025	38.13	38.25	37.96	38.12	38.12	0.33%	3,685
Feb 3, 2025	37.98	38.15	37.87	37.99	37.99	-0.77%	1,546
Jan 31, 2025	38.29	38.29	38.29	38.29	38.08	-0.20%	69
Jan 30, 2025	38.29	38.40	38.19	38.36	38.16	0.34%	1,887
Jan 29, 2025	38.39	38.39	38.23	38.23	38.03	-0.19%	469
Jan 28, 2025	38.14	38.30	38.14	38.30	38.10	0.05%	302
Jan 27, 2025	38.29	38.29	38.29	38.29	38.08	-0.13%	24
Jan 24, 2025	38.30	38.36	38.30	38.34	38.13	0.40%	745
Jan 23, 2025	38.19	38.19	38.19	38.19	37.98	0.07%	4
Jan 22, 2025	38.08	38.18	38.08	38.16	37.96	-0.21%	802
Jan 21, 2025	38.24	38.24	38.24	38.24	38.04	0.29%	98
Jan 17, 2025	38.13	38.13	38.13	38.13	37.93	0.24%	95
Jan 16, 2025	37.83	38.04	37.83	38.04	37.84	0.14%	360
Jan 15, 2025	37.90	38.04	37.90	37.99	37.78	0.69%	2,611
Jan 14, 2025	37.73	37.73	37.73	37.73	37.52	0.10%	167
Jan 13, 2025	37.50	37.69	37.50	37.69	37.49	-0.04%	203
Jan 10, 2025	37.88	37.88	37.71	37.71	37.50	-0.40%	468
Jan 8, 2025	37.86	37.86	37.86	37.86	37.65	0.05%	79
Jan 7, 2025	37.84	37.84	37.84	37.84	37.63	-0.18%	16
Jan 6, 2025	37.91	37.91	37.91	37.91	37.70	-0.09%	63
Jan 3, 2025	38.02	38.02	37.94	37.94	37.74	0.29%	38,988
Jan 2, 2025	38.00	38.00	37.83	37.83	37.63	0.08%	360
Dec 31, 2024	37.80	37.80	37.80	37.80	37.60	0.02%	5
Dec 30, 2024	37.79	37.79	37.79	37.79	37.59	-0.42%	37
Dec 27, 2024	37.86	38.15	37.86	37.95	37.53	-0.22%	4,760
Dec 26, 2024	38.04	38.04	38.04	38.04	37.62	0.11%	7
Dec 24, 2024	37.99	37.99	37.99	37.99	37.57	0.30%	2
Dec 23, 2024	37.88	37.88	37.88	37.88	37.46	-0.41%	37
Dec 20, 2024	38.04	38.04	38.04	38.04	37.62	0.57%	55
Dec 19, 2024	37.82	37.82	37.82	37.82	37.40	-0.13%	13
Dec 18, 2024	38.29	38.30	37.87	37.87	37.45	-1.13%	798
Dec 17, 2024	38.30	38.32	38.26	38.30	37.88	0.21%	21,897
Dec 16, 2024	38.33	38.36	38.12	38.22	37.80	0.15%	3,195
Dec 13, 2024	38.16	38.16	38.16	38.16	37.74	-0.27%	20
Dec 12, 2024	38.27	38.27	38.27	38.27	37.84	-0.12%	6
Dec 11, 2024	38.31	38.31	38.31	38.31	37.89	0.03%	251
Dec 10, 2024	38.30	38.30	38.30	38.30	37.88	-	259
Dec 9, 2024	38.30	38.30	38.30	38.30	37.88	-0.10%	114
Dec 6, 2024	38.34	38.34	38.34	38.34	37.92	0.13%	23
Dec 5, 2024	38.21	38.29	38.21	38.29	37.87	-0.04%	408
Dec 4, 2024	38.26	38.31	38.26	38.31	37.88	0.18%	357
Dec 3, 2024	38.24	38.24	38.24	38.24	37.81	0.06%	1
Dec 2, 2024	38.21	38.21	38.21	38.21	37.79	-0.44%	44
Nov 29, 2024	38.38	38.38	38.38	38.38	37.76	0.11%	6
Nov 27, 2024	38.40	38.40	38.34	38.34	37.71	0.16%	330
Nov 26, 2024	38.27	38.27	38.27	38.27	37.65	-0.11%	19
Nov 25, 2024	38.24	38.32	38.24	38.31	37.69	0.36%	1,510
Nov 22, 2024	38.17	38.17	38.17	38.17	37.56	0.03%	13
Nov 21, 2024	38.16	38.16	38.16	38.16	37.55	-	45
Nov 20, 2024	38.17	38.17	38.17	38.17	37.55	-0.05%	94
Nov 19, 2024	38.19	38.19	38.19	38.19	37.57	0.29%	9
Nov 18, 2024	38.08	38.08	38.08	38.08	37.46	-	1
Nov 15, 2024	38.04	38.08	37.91	38.08	37.46	0.07%	2,212
Nov 14, 2024	38.05	38.05	38.05	38.05	37.43	-0.20%	2
Nov 13, 2024	38.13	38.13	38.13	38.13	37.51	0.28%	2
Nov 12, 2024	38.02	38.02	38.02	38.02	37.40	-0.53%	10
Nov 11, 2024	38.22	38.22	38.22	38.22	37.60	-0.16%	10
Nov 8, 2024	38.28	38.28	38.28	38.28	37.66	0.16%	111
Nov 7, 2024	38.22	38.25	38.22	38.22	37.60	0.34%	1,654
Nov 6, 2024	38.09	38.09	38.09	38.09	37.47	0.19%	36
Nov 5, 2024	38.02	38.02	38.02	38.02	37.40	0.35%	23
Nov 4, 2024	37.89	37.89	37.89	37.89	37.27	0.05%	7
Nov 1, 2024	37.87	37.87	37.87	37.87	37.25	-0.58%	1
Oct 31, 2024	38.09	38.09	38.09	38.09	37.27	-0.13%	8
Oct 30, 2024	38.13	38.13	38.13	38.13	37.31	-0.23%	2
Oct 29, 2024	38.22	38.22	38.22	38.22	37.40	0.03%	27
Oct 28, 2024	38.21	38.21	38.21	38.21	37.39	0.35%	12
Oct 25, 2024	38.08	38.08	38.08	38.08	37.26	-0.22%	1
Oct 24, 2024	38.16	38.16	38.16	38.16	37.34	0.31%	7
Oct 23, 2024	38.04	38.04	38.04	38.04	37.22	-0.35%	8
Oct 22, 2024	38.18	38.18	38.18	38.18	37.36	0.02%	4
Oct 21, 2024	38.17	38.17	38.17	38.17	37.35	-0.43%	5
Oct 18, 2024	38.33	38.33	38.33	38.33	37.51	0.28%	63
Oct 17, 2024	38.23	38.23	38.23	38.23	37.40	-0.22%	54
Oct 16, 2024	38.31	38.31	38.31	38.31	37.49	0.44%	6
Oct 15, 2024	38.20	38.23	38.14	38.14	37.32	-0.24%	1,536
Oct 14, 2024	38.24	38.24	38.24	38.24	37.41	0.05%	7
Oct 11, 2024	38.22	38.22	38.22	38.22	37.39	0.32%	7
Oct 10, 2024	38.10	38.10	38.10	38.10	37.27	-0.08%	9
Oct 9, 2024	38.13	38.13	38.13	38.13	37.30	-0.13%	2
Oct 8, 2024	38.18	38.18	38.18	38.18	37.35	0.14%	6
Oct 7, 2024	38.12	38.12	38.12	38.12	37.30	-0.52%	372
Oct 4, 2024	38.22	38.32	38.22	38.32	37.49	0.20%	222,528
Oct 3, 2024	38.24	38.24	38.24	38.24	37.42	-0.23%	76
Oct 2, 2024	38.33	38.33	38.33	38.33	37.50	-0.14%	1
Oct 1, 2024	38.38	38.38	38.38	38.38	37.56	-0.51%	3
Sep 30, 2024	38.58	38.58	38.58	38.58	37.52	-0.09%	1
Sep 27, 2024	38.61	38.61	38.61	38.61	37.56	0.24%	38