XHYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.99	34.99	34.96	34.96	34.96	-0.22%	441
Nov 21, 2024	35.06	35.06	35.04	35.04	35.04	0.17%	369
Nov 20, 2024	34.99	34.99	34.98	34.98	34.98	-0.09%	1,271
Nov 19, 2024	34.91	35.01	34.91	35.01	35.01	0.34%	461
Nov 18, 2024	34.89	34.89	34.89	34.89	34.89	0.05%	1
Nov 15, 2024	34.83	34.87	34.83	34.87	34.87	0.01%	5,544
Nov 14, 2024	35.01	35.01	34.87	34.87	34.87	-0.17%	507
Nov 13, 2024	34.93	34.93	34.93	34.93	34.93	0.26%	36
Nov 12, 2024	34.84	34.84	34.84	34.84	34.84	-0.53%	30
Nov 11, 2024	35.02	35.02	35.02	35.02	35.02	-0.17%	30
Nov 8, 2024	35.03	35.08	35.03	35.08	35.08	0.13%	302
Nov 7, 2024	35.04	35.04	35.04	35.04	35.04	0.37%	13
Nov 6, 2024	34.91	34.91	34.91	34.91	34.91	0.34%	14
Nov 5, 2024	34.79	34.79	34.79	34.79	34.79	0.24%	61
Nov 4, 2024	34.70	34.70	34.70	34.70	34.70	0.13%	100
Nov 1, 2024	34.65	34.66	34.65	34.66	34.66	-0.68%	116
Oct 31, 2024	34.84	34.89	34.84	34.89	34.66	-0.14%	123
Oct 30, 2024	34.98	34.98	34.94	34.94	34.71	-0.15%	101
Oct 29, 2024	35.00	35.00	35.00	35.00	34.76	0.05%	1
Oct 28, 2024	34.98	34.98	34.98	34.98	34.75	0.46%	15
Oct 25, 2024	34.93	34.93	34.82	34.82	34.59	-0.39%	204
Oct 24, 2024	34.96	34.96	34.96	34.96	34.72	0.56%	4
Oct 23, 2024	34.79	34.79	34.76	34.76	34.53	-0.55%	251
Oct 22, 2024	34.95	34.95	34.95	34.95	34.72	-0.03%	56
Oct 21, 2024	35.05	35.05	34.96	34.96	34.73	-0.40%	288
Oct 18, 2024	35.10	35.10	35.10	35.10	34.87	0.28%	3
Oct 17, 2024	35.01	35.01	35.00	35.01	34.77	0.06%	2,346
Oct 16, 2024	35.03	35.03	34.98	34.98	34.75	0.49%	442
Oct 15, 2024	34.88	34.88	34.80	34.81	34.58	-0.31%	3,287
Oct 14, 2024	34.92	34.92	34.92	34.92	34.69	0.16%	-
Oct 11, 2024	34.71	34.86	34.71	34.86	34.63	0.35%	195
Oct 10, 2024	34.69	34.74	34.69	34.74	34.51	0.03%	101
Oct 9, 2024	34.79	34.80	34.74	34.74	34.50	-0.06%	409
Oct 8, 2024	34.72	34.76	34.72	34.76	34.52	0.25%	128
Oct 7, 2024	34.67	34.67	34.67	34.67	34.44	-0.36%	36
Oct 4, 2024	34.82	34.83	34.77	34.80	34.56	-0.10%	318,813
Oct 3, 2024	34.74	34.83	34.74	34.83	34.60	-0.17%	311
Oct 2, 2024	34.89	34.89	34.89	34.89	34.66	0.03%	171
Oct 1, 2024	34.88	34.88	34.88	34.88	34.65	-0.55%	9
Sep 30, 2024	35.07	35.07	35.07	35.07	34.64	-0.17%	60
Sep 27, 2024	35.13	35.13	35.13	35.13	34.70	0.67%	24
Sep 26, 2024	34.90	34.90	34.90	34.90	34.47	0.10%	5
Sep 25, 2024	34.87	34.87	34.87	34.87	34.44	-0.12%	1
Sep 24, 2024	34.82	34.91	34.82	34.91	34.48	-	221
Sep 23, 2024	34.97	34.97	34.91	34.91	34.48	-0.24%	172
Sep 20, 2024	34.99	34.99	34.99	34.99	34.56	0.11%	11
Sep 19, 2024	34.95	34.95	34.95	34.95	34.52	0.32%	70
Sep 18, 2024	34.84	34.84	34.84	34.84	34.41	0.11%	234
Sep 17, 2024	34.73	34.80	34.73	34.80	34.37	0.53%	209
Sep 16, 2024	34.74	34.74	34.62	34.62	34.19	0.13%	20,683
Sep 13, 2024	34.64	34.64	34.51	34.58	34.15	0.28%	1,493
Sep 12, 2024	34.54	34.54	34.48	34.48	34.06	0.11%	1,001,721
Sep 11, 2024	34.44	34.44	34.44	34.44	34.02	0.27%	82
Sep 10, 2024	34.35	34.35	34.35	34.35	33.92	-0.02%	31
Sep 9, 2024	34.26	34.36	34.26	34.36	33.93	0.29%	378
Sep 6, 2024	34.30	34.31	34.26	34.26	33.83	-0.03%	1,149
Sep 5, 2024	34.23	34.27	34.17	34.27	33.84	0.46%	355
Sep 4, 2024	34.11	34.11	34.11	34.11	33.69	0.68%	3
Sep 3, 2024	33.97	33.97	33.88	33.88	33.46	-0.97%	474
Aug 30, 2024	34.21	34.21	34.21	34.21	33.62	-0.01%	3
Aug 29, 2024	34.21	34.21	34.21	34.21	33.62	0.18%	167
Aug 28, 2024	34.15	34.15	34.15	34.15	33.56	-0.07%	66
Aug 27, 2024	34.18	34.18	34.18	34.18	33.58	0.15%	4
Aug 26, 2024	34.20	34.20	34.07	34.12	33.53	-0.34%	830
Aug 23, 2024	34.11	34.24	34.11	34.24	33.64	0.68%	3,932
Aug 22, 2024	34.01	34.01	34.01	34.01	33.42	-0.19%	146
Aug 21, 2024	34.02	34.07	34.01	34.07	33.48	0.15%	2,455
Aug 20, 2024	33.97	34.02	33.97	34.02	33.43	0.16%	6,975
Aug 19, 2024	33.89	33.99	33.89	33.97	33.38	0.09%	842,821
Aug 16, 2024	33.93	33.93	33.93	33.93	33.35	0.41%	47
Aug 15, 2024	33.77	33.80	33.77	33.80	33.21	0.07%	3,976
Aug 14, 2024	33.77	33.77	33.77	33.77	33.19	0.31%	61
Aug 13, 2024	33.61	33.67	33.61	33.67	33.08	0.50%	249
Aug 12, 2024	33.50	33.50	33.50	33.50	32.92	0.02%	102
Aug 9, 2024	33.49	33.49	33.49	33.49	32.91	0.15%	9
Aug 8, 2024	33.43	33.44	33.43	33.44	32.86	0.36%	293
Aug 7, 2024	33.32	33.32	33.32	33.32	32.74	-0.05%	14
Aug 6, 2024	33.34	33.34	33.34	33.34	32.76	0.89%	324
Aug 5, 2024	33.04	33.04	33.04	33.04	32.47	-0.99%	43
Aug 2, 2024	33.38	33.38	33.38	33.38	32.80	-0.43%	1
Aug 1, 2024	33.60	33.60	33.52	33.52	32.94	-0.95%	273
Jul 31, 2024	33.81	33.84	33.81	33.84	33.01	0.45%	1,506
Jul 30, 2024	33.69	33.69	33.69	33.69	32.87	0.39%	42
Jul 29, 2024	33.56	33.56	33.56	33.56	32.74	-0.13%	3
Jul 26, 2024	33.60	33.60	33.60	33.60	32.78	0.34%	7
Jul 25, 2024	33.49	33.49	33.49	33.49	32.67	0.16%	83
Jul 24, 2024	33.44	33.44	33.44	33.44	32.62	-0.30%	3
Jul 23, 2024	33.54	33.54	33.54	33.54	32.72	0.12%	3
Jul 22, 2024	33.49	34.74	33.49	33.50	32.68	0.22%	411
Jul 19, 2024	33.42	33.42	33.42	33.42	32.60	0.21%	132
Jul 18, 2024	33.35	33.35	33.35	33.35	32.54	-0.18%	6
Jul 17, 2024	33.40	33.41	33.33	33.41	32.59	-0.06%	530
Jul 16, 2024	33.39	33.52	33.31	33.43	32.61	0.52%	2,710
Jul 15, 2024	33.25	33.26	33.17	33.26	32.45	-0.13%	2,274
Jul 12, 2024	33.16	33.30	33.16	33.30	32.49	0.29%	310
Jul 11, 2024	33.14	33.21	33.14	33.21	32.39	0.43%	409
Jul 10, 2024	33.07	33.07	33.06	33.06	32.26	0.18%	146
Jul 9, 2024	33.00	33.00	33.00	33.00	32.20	0.18%	7
Jul 8, 2024	32.94	32.94	32.94	32.94	32.14	-0.24%	40
Jul 5, 2024	33.02	33.02	33.02	33.02	32.21	0.40%	87