XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	101.86	102.20	100.68	101.12	101.12	-1.41%	285,845
Jan 28, 2025	102.42	102.89	101.66	102.57	102.57	0.59%	443,261
Jan 27, 2025	102.28	103.06	101.62	101.97	101.97	-1.83%	378,797
Jan 24, 2025	104.09	104.16	103.47	103.87	103.87	-0.16%	709,210
Jan 23, 2025	103.55	104.09	102.83	104.04	104.04	0.15%	710,211
Jan 22, 2025	104.36	104.47	103.62	103.88	103.88	-0.06%	433,527
Jan 21, 2025	103.29	104.10	103.04	103.94	103.94	1.58%	796,594
Jan 17, 2025	103.09	103.09	102.13	102.32	102.32	0.28%	462,679
Jan 16, 2025	101.31	102.26	100.91	102.03	102.03	0.83%	374,466
Jan 15, 2025	101.72	101.81	100.75	101.19	101.19	1.69%	382,424
Jan 14, 2025	99.13	99.65	98.44	99.51	99.51	1.43%	364,809
Jan 13, 2025	97.01	98.17	96.54	98.11	98.11	0.11%	373,696
Jan 10, 2025	98.36	98.45	97.51	98.00	98.00	-1.31%	658,618
Jan 8, 2025	98.41	99.36	97.85	99.30	99.30	0.42%	386,869
Jan 7, 2025	100.15	100.15	98.32	98.88	98.88	-0.94%	567,260
Jan 6, 2025	100.26	100.98	99.55	99.82	99.82	0.13%	452,054
Jan 3, 2025	98.89	99.83	98.26	99.69	99.69	1.29%	1,019,848
Jan 2, 2025	99.25	99.69	97.91	98.42	98.42	-0.05%	340,603
Dec 31, 2024	99.06	99.23	98.26	98.47	98.47	-0.16%	315,519
Dec 30, 2024	98.91	99.24	97.66	98.63	98.63	-0.94%	851,903
Dec 27, 2024	100.00	100.44	98.79	99.57	99.57	-1.09%	307,142
Dec 26, 2024	99.96	100.80	99.69	100.67	100.67	0.34%	204,000
Dec 24, 2024	99.62	100.33	99.35	100.33	100.33	0.79%	178,764
Dec 23, 2024	99.44	99.72	98.71	99.54	99.54	-0.24%	373,100
Dec 20, 2024	98.83	100.89	98.70	99.78	99.59	0.35%	433,641
Dec 19, 2024	100.53	101.01	99.24	99.43	99.24	-0.21%	559,382
Dec 18, 2024	104.30	104.63	99.60	99.64	99.45	-4.29%	358,765
Dec 17, 2024	104.97	105.32	103.86	104.11	103.91	-1.27%	289,397
Dec 16, 2024	105.85	106.34	105.33	105.45	105.25	-0.45%	268,908
Dec 13, 2024	106.84	106.91	105.39	105.93	105.73	-0.78%	317,714
Dec 12, 2024	107.06	107.26	106.60	106.76	106.56	-0.47%	265,523
Dec 11, 2024	107.42	107.63	106.77	107.26	107.06	0.94%	246,993
Dec 10, 2024	107.28	107.28	106.01	106.26	106.06	-1.17%	263,509
Dec 9, 2024	108.54	108.54	107.41	107.52	107.31	-0.47%	384,507
Dec 6, 2024	108.54	108.79	107.62	108.03	107.82	0.21%	257,748
Dec 5, 2024	109.11	109.11	107.74	107.80	107.59	-1.04%	230,414
Dec 4, 2024	108.92	109.15	108.36	108.93	108.72	0.54%	413,581
Dec 3, 2024	108.39	108.56	107.55	108.35	108.14	0.16%	384,771
Dec 2, 2024	108.18	108.45	107.53	108.18	107.97	0.04%	309,441
Nov 29, 2024	108.43	108.99	108.02	108.14	107.93	0.23%	77,424
Nov 27, 2024	108.90	109.47	107.63	107.89	107.68	-0.51%	376,891
Nov 26, 2024	109.01	109.04	107.71	108.44	108.23	-0.83%	480,969
Nov 25, 2024	107.96	109.79	107.96	109.35	109.14	2.29%	396,886
Nov 22, 2024	105.89	106.96	105.89	106.90	106.70	1.52%	425,943
Nov 21, 2024	104.60	105.64	103.79	105.30	105.10	1.40%	367,047
Nov 20, 2024	103.36	103.89	102.73	103.85	103.65	1.56%	489,139
Nov 19, 2024	101.46	102.62	101.23	102.25	102.05	-0.11%	380,685
Nov 18, 2024	102.31	102.73	102.02	102.36	102.16	0.20%	384,465
Nov 15, 2024	103.60	103.62	102.05	102.16	101.96	-1.43%	404,327
Nov 14, 2024	105.04	105.14	103.29	103.64	103.44	-1.02%	305,016
Nov 13, 2024	105.85	106.07	104.63	104.71	104.51	-0.69%	281,190
Nov 12, 2024	106.07	106.54	104.93	105.44	105.24	-0.93%	674,957
Nov 11, 2024	106.47	106.70	105.92	106.43	106.23	0.70%	280,939
Nov 8, 2024	105.42	105.79	105.10	105.69	105.49	0.31%	424,371
Nov 7, 2024	105.53	105.88	105.07	105.36	105.16	-0.02%	368,149
Nov 6, 2024	105.00	105.44	103.75	105.38	105.18	3.53%	443,017
Nov 5, 2024	99.64	101.79	99.57	101.79	101.60	1.98%	209,496
Nov 4, 2024	99.10	100.58	99.04	99.81	99.62	0.68%	235,424
Nov 1, 2024	99.43	99.93	99.00	99.14	98.95	0.28%	216,996
Oct 31, 2024	99.81	100.16	98.80	98.86	98.67	-1.17%	269,469
Oct 30, 2024	100.44	101.44	100.02	100.03	99.84	-0.99%	202,642
Oct 29, 2024	100.01	101.03	99.40	101.03	100.84	0.23%	219,834
Oct 28, 2024	100.59	101.32	100.59	100.80	100.61	0.89%	208,138
Oct 25, 2024	101.62	101.62	99.59	99.91	99.72	-1.26%	245,139
Oct 24, 2024	101.39	101.61	100.83	101.19	101.00	0.23%	268,795
Oct 23, 2024	101.57	101.78	100.25	100.96	100.77	-1.13%	226,674
Oct 22, 2024	102.90	102.90	101.70	102.11	101.91	-1.62%	411,291
Oct 21, 2024	105.15	105.15	103.60	103.79	103.59	-1.27%	219,908
Oct 18, 2024	105.14	105.25	104.63	105.13	104.93	0.22%	185,566
Oct 17, 2024	105.10	105.10	104.37	104.90	104.70	0.16%	213,654
Oct 16, 2024	104.60	105.21	104.30	104.73	104.53	0.80%	224,170
Oct 15, 2024	104.34	105.26	103.90	103.90	103.70	-0.54%	372,499
Oct 14, 2024	103.76	104.58	103.46	104.46	104.26	0.92%	186,433
Oct 11, 2024	102.43	103.79	102.43	103.51	103.31	1.28%	192,523
Oct 10, 2024	102.13	102.40	101.41	102.20	102.00	-0.39%	355,976
Oct 9, 2024	101.81	102.87	101.61	102.60	102.40	0.94%	274,237
Oct 8, 2024	101.49	102.14	101.16	101.64	101.45	0.15%	272,597
Oct 7, 2024	101.96	101.96	100.88	101.49	101.30	-0.95%	199,621
Oct 4, 2024	102.80	102.95	101.65	102.46	102.26	0.80%	197,220
Oct 3, 2024	101.53	101.87	101.05	101.65	101.46	-0.32%	238,572
Oct 2, 2024	101.80	102.45	101.33	101.98	101.79	0.08%	308,106
Oct 1, 2024	102.58	102.62	100.94	101.90	101.71	-0.66%	281,027
Sep 30, 2024	102.00	102.68	101.53	102.58	102.38	0.18%	418,254
Sep 27, 2024	102.81	103.36	101.93	102.40	102.20	0.27%	633,697
Sep 26, 2024	102.42	102.73	101.57	102.12	101.92	0.82%	350,789
Sep 25, 2024	102.50	102.50	101.06	101.29	101.10	-1.15%	370,466
Sep 24, 2024	102.97	103.07	102.09	102.47	102.27	-0.18%	199,546
Sep 23, 2024	102.18	102.69	101.70	102.65	102.45	0.76%	357,453
Sep 20, 2024	102.06	102.24	101.48	101.88	101.54	-0.61%	304,041
Sep 19, 2024	103.01	103.01	101.49	102.51	102.17	1.82%	257,194
Sep 18, 2024	100.73	102.36	100.14	100.68	100.34	0.11%	251,288
Sep 17, 2024	100.75	101.12	99.97	100.57	100.24	0.45%	241,164
Sep 16, 2024	99.28	100.12	99.23	100.12	99.79	1.06%	231,003
Sep 13, 2024	98.12	99.48	98.00	99.07	98.74	1.94%	707,557
Sep 12, 2024	96.77	97.47	96.13	97.18	96.86	0.85%	266,538
Sep 11, 2024	95.54	96.42	93.96	96.36	96.04	0.82%	314,576
Sep 10, 2024	95.98	95.98	94.89	95.58	95.26	-0.11%	197,300
Sep 9, 2024	95.53	96.43	95.40	95.69	95.37	0.68%	275,619
Sep 6, 2024	96.19	96.98	94.83	95.04	94.72	-1.10%	267,286
Sep 5, 2024	97.15	97.15	95.72	96.10	95.78	-0.95%	307,257