XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	103.36	103.89	102.73	103.85	103.85	1.56%	489,139
Nov 19, 2024	101.46	102.62	101.23	102.25	102.25	-0.11%	380,685
Nov 18, 2024	102.31	102.73	102.02	102.36	102.36	0.20%	384,465
Nov 15, 2024	103.60	103.62	102.05	102.16	102.16	-1.43%	404,327
Nov 14, 2024	105.04	105.14	103.29	103.64	103.64	-1.02%	305,016
Nov 13, 2024	105.85	106.07	104.63	104.71	104.71	-0.69%	281,190
Nov 12, 2024	106.07	106.54	104.93	105.44	105.44	-0.93%	674,957
Nov 11, 2024	106.47	106.70	105.92	106.43	106.43	0.70%	280,939
Nov 8, 2024	105.42	105.79	105.10	105.69	105.69	0.31%	424,371
Nov 7, 2024	105.53	105.88	105.07	105.36	105.36	-0.02%	368,149
Nov 6, 2024	105.00	105.44	103.75	105.38	105.38	3.53%	443,017
Nov 5, 2024	99.64	101.79	99.57	101.79	101.79	1.98%	209,496
Nov 4, 2024	99.10	100.58	99.04	99.81	99.81	0.68%	235,424
Nov 1, 2024	99.43	99.93	99.00	99.14	99.14	0.28%	216,996
Oct 31, 2024	99.81	100.16	98.80	98.86	98.86	-1.17%	269,469
Oct 30, 2024	100.44	101.44	100.02	100.03	100.03	-0.99%	202,642
Oct 29, 2024	100.01	101.03	99.40	101.03	101.03	0.23%	219,834
Oct 28, 2024	100.59	101.32	100.59	100.80	100.80	0.89%	208,138
Oct 25, 2024	101.62	101.62	99.59	99.91	99.91	-1.26%	245,139
Oct 24, 2024	101.39	101.61	100.83	101.19	101.19	0.23%	268,795
Oct 23, 2024	101.57	101.78	100.25	100.96	100.96	-1.13%	226,674
Oct 22, 2024	102.90	102.90	101.70	102.11	102.11	-1.62%	411,291
Oct 21, 2024	105.15	105.15	103.60	103.79	103.79	-1.27%	219,908
Oct 18, 2024	105.14	105.25	104.63	105.13	105.13	0.22%	185,566
Oct 17, 2024	105.10	105.10	104.37	104.90	104.90	0.16%	213,654
Oct 16, 2024	104.60	105.21	104.30	104.73	104.73	0.80%	224,170
Oct 15, 2024	104.34	105.26	103.90	103.90	103.90	-0.54%	372,499
Oct 14, 2024	103.76	104.58	103.46	104.46	104.46	0.92%	186,433
Oct 11, 2024	102.43	103.79	102.43	103.51	103.51	1.28%	192,523
Oct 10, 2024	102.13	102.40	101.41	102.20	102.20	-0.39%	355,976
Oct 9, 2024	101.81	102.87	101.61	102.60	102.60	0.94%	274,237
Oct 8, 2024	101.49	102.14	101.16	101.64	101.64	0.15%	272,597
Oct 7, 2024	101.96	101.96	100.88	101.49	101.49	-0.95%	199,621
Oct 4, 2024	102.80	102.95	101.65	102.46	102.46	0.80%	197,220
Oct 3, 2024	101.53	101.87	101.05	101.65	101.65	-0.32%	238,572
Oct 2, 2024	101.80	102.45	101.33	101.98	101.98	0.08%	308,106
Oct 1, 2024	102.58	102.62	100.94	101.90	101.90	-0.66%	281,027
Sep 30, 2024	102.00	102.68	101.53	102.58	102.58	0.18%	418,254
Sep 27, 2024	102.81	103.36	101.93	102.40	102.40	0.27%	633,697
Sep 26, 2024	102.42	102.73	101.57	102.12	102.12	0.82%	350,789
Sep 25, 2024	102.50	102.50	101.06	101.29	101.29	-1.15%	370,466
Sep 24, 2024	102.97	103.07	102.09	102.47	102.47	-0.18%	199,546
Sep 23, 2024	102.18	102.69	101.70	102.65	102.65	0.76%	357,453
Sep 20, 2024	102.06	102.24	101.48	101.88	101.74	-0.61%	304,041
Sep 19, 2024	103.01	103.01	101.49	102.51	102.36	1.82%	257,194
Sep 18, 2024	100.73	102.36	100.14	100.68	100.54	0.11%	251,288
Sep 17, 2024	100.75	101.12	99.97	100.57	100.43	0.45%	241,164
Sep 16, 2024	99.28	100.12	99.23	100.12	99.98	1.06%	231,003
Sep 13, 2024	98.12	99.48	98.00	99.07	98.93	1.94%	707,557
Sep 12, 2024	96.77	97.47	96.13	97.18	97.04	0.85%	266,538
Sep 11, 2024	95.54	96.42	93.96	96.36	96.22	0.82%	314,576
Sep 10, 2024	95.98	95.98	94.89	95.58	95.44	-0.11%	197,300
Sep 9, 2024	95.53	96.43	95.40	95.69	95.55	0.68%	275,619
Sep 6, 2024	96.19	96.98	94.83	95.04	94.91	-1.10%	267,286
Sep 5, 2024	97.15	97.15	95.72	96.10	95.96	-0.95%	307,257
Sep 4, 2024	97.12	97.71	96.56	97.02	96.88	-0.77%	251,790
Sep 3, 2024	100.46	100.80	97.40	97.77	97.63	-3.33%	397,611
Aug 30, 2024	100.81	101.16	99.77	101.14	101.00	0.82%	143,391
Aug 29, 2024	100.66	101.35	99.97	100.32	100.18	-0.07%	232,010
Aug 28, 2024	100.51	100.89	99.88	100.39	100.25	-0.39%	200,628
Aug 27, 2024	100.72	101.03	100.34	100.78	100.64	-0.51%	253,762
Aug 26, 2024	102.40	102.45	101.25	101.30	101.16	-0.53%	212,677
Aug 23, 2024	100.28	102.09	100.23	101.84	101.70	2.10%	257,127
Aug 22, 2024	100.45	100.68	99.44	99.75	99.61	-0.80%	261,215
Aug 21, 2024	99.45	100.56	99.19	100.55	100.41	1.86%	214,519
Aug 20, 2024	99.59	99.74	98.32	98.71	98.57	-0.85%	426,514
Aug 19, 2024	98.98	99.62	98.83	99.56	99.42	0.77%	279,538
Aug 16, 2024	98.61	99.09	98.27	98.80	98.66	-0.26%	244,089
Aug 15, 2024	98.69	99.39	98.11	99.06	98.92	2.02%	222,089
Aug 14, 2024	97.71	97.72	96.60	97.10	96.96	-0.28%	270,356
Aug 13, 2024	96.43	97.42	96.02	97.37	97.23	1.64%	232,999
Aug 12, 2024	96.78	96.81	95.49	95.80	95.66	-0.82%	328,259
Aug 9, 2024	96.61	96.94	95.80	96.59	96.45	0.02%	230,679
Aug 8, 2024	95.12	96.57	94.67	96.57	96.43	2.40%	248,755
Aug 7, 2024	96.91	97.10	94.17	94.31	94.18	-1.47%	250,037
Aug 6, 2024	95.24	97.02	94.33	95.72	95.58	1.05%	377,646
Aug 5, 2024	92.30	95.90	91.95	94.73	94.60	-2.41%	547,275
Aug 2, 2024	97.95	98.01	95.90	97.07	96.93	-2.91%	627,205
Aug 1, 2024	102.76	103.22	99.15	99.98	99.84	-2.93%	322,735
Jul 31, 2024	102.92	104.37	102.13	103.00	102.85	1.01%	277,116
Jul 30, 2024	102.04	102.66	101.29	101.97	101.83	0.35%	351,022
Jul 29, 2024	102.28	102.41	101.32	101.61	101.47	-0.24%	245,451
Jul 26, 2024	100.56	101.94	100.08	101.85	101.71	2.75%	285,504
Jul 25, 2024	98.92	100.76	98.04	99.12	98.98	0.63%	284,600
Jul 24, 2024	100.01	100.69	98.34	98.50	98.36	-1.80%	323,368
Jul 23, 2024	99.91	100.73	99.72	100.31	100.17	-0.05%	393,941
Jul 22, 2024	99.58	100.38	98.56	100.36	100.22	1.35%	446,925
Jul 19, 2024	99.73	99.75	98.69	99.02	98.88	-0.76%	230,016
Jul 18, 2024	100.80	102.04	99.30	99.78	99.64	-0.76%	443,145
Jul 17, 2024	102.36	102.77	100.51	100.54	100.40	-2.63%	732,138
Jul 16, 2024	101.11	103.33	101.01	103.26	103.11	2.84%	802,423
Jul 15, 2024	100.73	101.38	100.17	100.41	100.27	0.08%	391,798
Jul 12, 2024	99.86	101.00	99.61	100.33	100.19	1.10%	1,014,269
Jul 11, 2024	98.01	99.38	97.57	99.24	99.10	2.54%	320,515
Jul 10, 2024	95.98	96.83	95.82	96.78	96.64	1.53%	366,358
Jul 9, 2024	95.90	95.94	95.20	95.32	95.18	-0.62%	564,864
Jul 8, 2024	96.06	96.58	95.84	95.91	95.77	0.20%	446,589
Jul 5, 2024	96.46	96.46	95.24	95.72	95.58	-0.73%	322,201
Jul 3, 2024	96.32	96.90	96.07	96.42	96.28	0.27%	202,607
Jul 2, 2024	95.91	96.16	95.56	96.16	96.02	0.11%	331,722