XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	39.13	39.78	39.12	39.58	-	0.47%	16,497
Apr 1, 2025	39.44	39.55	38.90	39.39	39.39	-0.33%	51,904
Mar 31, 2025	38.61	39.65	38.37	39.52	39.52	2.46%	38,084
Mar 28, 2025	39.26	39.27	38.31	38.57	38.57	-1.96%	49,744
Mar 27, 2025	39.34	39.54	39.16	39.34	39.34	-0.23%	34,315
Mar 26, 2025	39.58	39.82	39.21	39.43	39.43	-0.38%	32,286
Mar 25, 2025	39.70	39.82	39.42	39.58	39.58	-0.45%	35,699
Mar 24, 2025	39.28	39.76	39.28	39.76	39.76	2.21%	38,280
Mar 21, 2025	38.66	38.91	38.44	38.90	38.75	-0.46%	33,387
Mar 20, 2025	39.11	39.49	39.01	39.08	38.93	-0.79%	79,216
Mar 19, 2025	38.94	39.54	38.83	39.39	39.24	1.63%	214,336
Mar 18, 2025	38.84	38.84	38.57	38.76	38.61	-0.62%	73,061
Mar 17, 2025	38.48	39.10	38.48	39.00	38.85	1.27%	66,215
Mar 14, 2025	38.04	38.59	37.82	38.51	38.37	1.93%	96,545
Mar 13, 2025	38.47	38.47	37.56	37.78	37.64	-1.59%	69,544
Mar 12, 2025	39.14	39.14	38.30	38.39	38.25	-0.80%	104,412
Mar 11, 2025	38.97	39.29	38.47	38.70	38.56	-0.51%	105,937
Mar 10, 2025	38.80	39.48	38.60	38.90	38.75	-1.37%	105,846
Mar 7, 2025	39.01	39.51	38.58	39.44	39.29	1.13%	64,627
Mar 6, 2025	38.81	39.41	38.81	39.00	38.85	-1.02%	61,477
Mar 5, 2025	38.94	39.50	38.84	39.40	39.25	0.77%	96,519
Mar 4, 2025	39.14	39.66	38.51	39.10	38.95	-1.39%	160,896
Mar 3, 2025	41.10	41.10	39.37	39.65	39.50	-2.29%	100,353
Feb 28, 2025	40.04	40.59	39.88	40.58	40.43	1.12%	49,608
Feb 27, 2025	40.94	40.94	40.11	40.13	39.98	-1.50%	66,336
Feb 26, 2025	40.89	41.39	40.62	40.74	40.59	-0.37%	40,173
Feb 25, 2025	40.68	41.19	40.51	40.89	40.74	-0.41%	47,939
Feb 24, 2025	41.38	41.38	40.85	41.06	40.91	-0.36%	51,699
Feb 21, 2025	42.42	42.43	41.11	41.21	41.06	-3.42%	99,899
Feb 20, 2025	43.17	43.17	42.37	42.67	42.51	-1.43%	59,004
Feb 19, 2025	43.05	43.46	42.79	43.29	43.13	0.07%	59,420
Feb 18, 2025	43.29	43.49	43.09	43.26	43.10	-0.02%	31,704
Feb 14, 2025	43.49	43.67	43.17	43.27	43.11	-0.30%	21,085
Feb 13, 2025	42.57	43.40	42.57	43.40	43.24	2.36%	45,927
Feb 12, 2025	42.48	42.52	42.09	42.40	42.24	-1.10%	34,923
Feb 11, 2025	42.52	43.02	42.52	42.87	42.71	-0.02%	25,574
Feb 10, 2025	42.87	42.98	42.72	42.88	42.72	0.21%	26,351
Feb 7, 2025	43.39	43.39	42.73	42.79	42.63	-1.22%	35,520
Feb 6, 2025	43.58	43.64	42.60	43.32	43.16	-0.44%	161,586
Feb 5, 2025	43.12	43.51	43.12	43.51	43.35	0.76%	29,246
Feb 4, 2025	42.73	43.18	42.64	43.18	43.02	1.20%	38,500
Feb 3, 2025	42.45	42.98	42.15	42.67	42.51	-1.36%	66,181
Jan 31, 2025	43.65	43.76	43.01	43.26	43.10	-0.71%	33,516
Jan 30, 2025	43.27	43.79	43.21	43.57	43.41	1.09%	109,697
Jan 29, 2025	43.32	43.46	42.86	43.10	42.94	-0.48%	24,164
Jan 28, 2025	43.47	43.47	43.13	43.31	43.15	-0.05%	331,000
Jan 27, 2025	42.77	43.71	42.77	43.33	43.17	-0.05%	62,342
Jan 24, 2025	43.51	43.56	43.28	43.35	43.19	-0.46%	128,641
Jan 23, 2025	43.15	43.63	43.12	43.55	43.39	0.30%	36,056
Jan 22, 2025	43.80	43.80	43.32	43.42	43.26	-0.91%	59,376