XHYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	34.39	34.39	34.39	34.39	34.39	-0.19%	17
May 22, 2025	34.60	34.60	34.46	34.46	34.46	0.17%	318
May 21, 2025	35.65	35.65	34.40	34.40	34.40	-0.32%	1,030
May 20, 2025	34.51	34.51	34.51	34.51	34.51	0.02%	5
May 19, 2025	34.51	34.51	34.51	34.51	34.51	-0.06%	7
May 16, 2025	34.53	34.53	34.53	34.53	34.53	-0.05%	7
May 15, 2025	34.56	34.58	34.55	34.55	34.55	0.24%	3,509
May 14, 2025	34.47	34.47	34.47	34.47	34.47	-0.13%	64
May 13, 2025	34.51	34.51	34.51	34.51	34.51	0.10%	287
May 12, 2025	34.48	34.48	34.48	34.48	34.48	0.60%	13
May 9, 2025	34.27	34.27	34.27	34.27	34.27	0.12%	114
May 8, 2025	34.19	34.23	34.19	34.23	34.23	0.15%	203
May 7, 2025	34.18	34.18	34.18	34.18	34.18	0.07%	5
May 6, 2025	34.16	34.16	34.16	34.16	34.16	-0.01%	151
May 5, 2025	34.16	34.16	34.16	34.16	34.16	0.07%	27
May 2, 2025	34.14	34.14	34.14	34.14	34.14	0.26%	14
May 1, 2025	34.05	34.05	34.05	34.05	34.05	-0.45%	28
Apr 30, 2025	34.20	34.20	34.20	34.20	33.96	-0.62%	8
Apr 29, 2025	34.35	34.42	34.35	34.42	34.17	0.50%	109
Apr 28, 2025	34.25	34.25	34.25	34.25	34.00	-0.05%	165
Apr 25, 2025	34.26	34.26	34.26	34.26	34.02	0.26%	3
Apr 24, 2025	34.17	34.17	34.17	34.17	33.93	0.60%	33
Apr 23, 2025	34.45	34.45	33.97	33.97	33.73	-0.06%	1,467
Apr 22, 2025	33.91	33.99	33.86	33.99	33.75	1.01%	1,287
Apr 21, 2025	33.78	33.78	33.65	33.65	33.41	-0.50%	102
Apr 17, 2025	33.82	33.82	33.82	33.82	33.58	0.36%	3
Apr 16, 2025	33.61	33.70	33.61	33.70	33.46	-0.04%	219
Apr 15, 2025	33.72	33.72	33.72	33.72	33.47	0.31%	325
Apr 14, 2025	33.61	33.61	33.61	33.61	33.37	0.86%	10
Apr 11, 2025	33.25	33.45	33.21	33.32	33.09	0.09%	2,560
Apr 10, 2025	33.48	33.53	33.30	33.30	33.06	-2.14%	1,942
Apr 9, 2025	32.85	34.02	32.85	34.02	33.78	3.23%	35,780
Apr 8, 2025	33.45	33.45	32.96	32.96	32.72	-0.30%	900,792
Apr 7, 2025	33.14	33.22	33.06	33.06	32.82	-0.83%	408,291
Apr 4, 2025	33.67	33.67	33.34	33.34	33.10	-1.43%	1,971
Apr 3, 2025	33.86	33.86	33.81	33.82	33.58	-1.20%	287
Apr 2, 2025	34.19	34.23	34.15	34.23	33.99	0.51%	565
Apr 1, 2025	33.99	34.06	33.99	34.06	33.81	-0.55%	766
Mar 31, 2025	34.24	34.24	34.24	34.24	33.76	-0.27%	102
Mar 28, 2025	34.34	34.34	34.34	34.34	33.85	-0.23%	54
Mar 27, 2025	34.40	34.43	34.40	34.42	33.93	-0.43%	397
Mar 26, 2025	34.57	34.57	34.53	34.56	34.07	-0.29%	206
Mar 25, 2025	34.42	34.66	34.42	34.66	34.17	0.23%	341
Mar 24, 2025	34.65	34.65	34.59	34.59	34.10	0.32%	155
Mar 21, 2025	34.48	34.48	34.48	34.48	33.99	-0.03%	41
Mar 20, 2025	34.49	34.49	34.49	34.49	34.00	0.16%	13
Mar 19, 2025	34.43	34.43	34.43	34.43	33.94	0.15%	1
Mar 18, 2025	34.47	34.47	34.38	34.38	33.89	0.03%	213
Mar 17, 2025	34.37	34.37	34.37	34.37	33.88	-	42
Mar 14, 2025	34.44	34.44	34.37	34.37	33.88	0.39%	1,677