XFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.00	32.20	32.00	32.19	32.19	0.41%	15,770
Dec 23, 2024	31.75	32.06	31.75	32.06	32.06	0.88%	6,500
Dec 20, 2024	31.51	31.91	31.51	31.78	31.78	-0.66%	14,300
Dec 19, 2024	32.15	32.15	31.97	31.99	31.99	0.22%	2,612
Dec 18, 2024	32.43	32.45	31.90	31.92	31.92	-1.36%	4,210
Dec 17, 2024	32.31	32.39	32.31	32.36	32.36	-0.25%	18,107
Dec 16, 2024	32.53	32.53	32.44	32.44	32.44	-0.43%	3,844
Dec 13, 2024	32.56	32.58	32.53	32.58	32.58	-0.15%	2,000
Dec 12, 2024	32.71	32.71	32.61	32.63	32.63	-0.61%	4,100
Dec 11, 2024	32.80	32.83	32.70	32.83	32.83	0.92%	6,726
Dec 10, 2024	32.76	32.76	32.53	32.53	32.53	-0.61%	6,122
Dec 9, 2024	32.87	32.87	32.73	32.73	32.73	0.12%	10,721
Dec 6, 2024	32.72	32.72	32.67	32.69	32.69	0.09%	4,000
Dec 5, 2024	32.65	32.70	32.64	32.66	32.66	0.03%	6,029
Dec 4, 2024	32.65	32.66	32.59	32.65	32.65	0.15%	5,843
Dec 3, 2024	32.50	32.60	32.50	32.60	32.60	0.65%	8,743
Dec 2, 2024	32.33	32.42	32.28	32.39	32.39	0.78%	12,500
Nov 29, 2024	32.00	32.21	31.99	32.14	32.14	0.06%	12,731
Nov 28, 2024	32.02	32.12	32.02	32.12	32.12	0.75%	12,406
Nov 27, 2024	31.84	31.88	31.78	31.88	31.88	-0.28%	6,712
Nov 26, 2024	31.93	32.02	31.93	31.97	31.97	-0.56%	3,100
Nov 25, 2024	32.18	32.19	32.13	32.15	32.15	-0.06%	5,543
Nov 22, 2024	32.08	32.17	32.03	32.17	32.17	0.78%	6,900
Nov 21, 2024	31.84	31.92	31.77	31.92	31.92	0.31%	10,615
Nov 20, 2024	31.67	31.82	31.65	31.82	31.82	0.03%	23,731
Nov 19, 2024	31.69	31.81	31.69	31.81	31.81	-0.13%	3,024
Nov 18, 2024	31.80	31.88	31.80	31.85	31.85	0.16%	2,214
Nov 15, 2024	31.95	31.95	31.78	31.80	31.80	-0.69%	4,700
Nov 14, 2024	31.99	32.08	31.99	32.02	32.02	0.50%	6,600
Nov 13, 2024	31.65	31.86	31.65	31.86	31.86	-0.06%	8,400
Nov 12, 2024	32.17	32.17	31.75	31.88	31.88	-1.27%	24,000
Nov 11, 2024	32.20	32.34	32.20	32.29	32.29	0.62%	2,400
Nov 8, 2024	32.18	32.18	32.01	32.09	32.09	-0.86%	45,129
Nov 7, 2024	32.31	32.38	32.22	32.37	32.37	0.84%	10,326
Nov 6, 2024	32.23	32.23	31.98	32.10	32.10	-0.03%	6,100
Nov 5, 2024	32.02	32.11	32.02	32.11	32.11	0.66%	15,604
Nov 4, 2024	32.00	32.04	31.90	31.90	31.90	-0.25%	14,320
Nov 1, 2024	32.06	32.11	31.98	31.98	31.98	0.44%	15,000
Oct 31, 2024	31.96	31.96	31.75	31.84	31.84	-0.78%	2,800
Oct 30, 2024	32.10	32.19	32.09	32.09	32.09	-0.77%	2,400
Oct 29, 2024	32.40	32.40	32.33	32.34	32.34	-0.09%	7,200
Oct 28, 2024	32.36	32.44	32.36	32.37	32.37	0.62%	19,500
Oct 25, 2024	32.29	32.29	32.13	32.17	32.17	0.03%	6,700
Oct 24, 2024	32.13	32.16	32.12	32.16	32.16	0.06%	2,200
Oct 23, 2024	32.23	32.23	32.09	32.14	32.14	-0.53%	3,600
Oct 22, 2024	32.30	32.31	32.26	32.31	32.31	-0.58%	700
Oct 21, 2024	32.55	32.55	32.38	32.50	32.50	-0.55%	3,727
Oct 18, 2024	32.67	32.68	32.66	32.68	32.68	0.28%	600
Oct 17, 2024	32.61	32.64	32.56	32.59	32.59	0.22%	5,700
Oct 16, 2024	32.46	32.55	32.45	32.52	32.52	0.62%	10,026
Oct 15, 2024	32.61	32.64	32.29	32.32	32.32	-0.92%	23,700
Oct 11, 2024	32.60	32.63	32.57	32.62	32.62	0.43%	3,802
Oct 10, 2024	32.48	32.48	32.34	32.48	32.48	-0.34%	8,601
Oct 9, 2024	32.31	32.59	32.31	32.59	32.59	0.62%	2,700
Oct 8, 2024	32.36	32.44	32.36	32.39	32.39	-0.12%	6,927
Oct 7, 2024	32.61	32.61	32.38	32.43	32.43	-0.67%	3,942
Oct 4, 2024	32.56	32.65	32.52	32.65	32.65	1.05%	3,000
Oct 3, 2024	32.26	32.34	32.24	32.31	32.31	-0.40%	6,500
Oct 2, 2024	32.41	32.47	32.35	32.44	32.44	0.40%	8,300
Oct 1, 2024	32.16	32.45	32.16	32.31	32.31	-0.34%	18,600
Sep 30, 2024	32.44	32.44	32.38	32.42	32.42	0.22%	25,110
Sep 27, 2024	32.56	32.57	32.32	32.35	32.35	-1.19%	31,616
Sep 26, 2024	32.55	32.75	32.55	32.74	32.74	1.84%	6,021
Sep 25, 2024	32.10	32.18	32.10	32.15	32.15	0.16%	6,844
Sep 24, 2024	32.18	32.18	32.06	32.10	32.10	0.03%	8,707
Sep 23, 2024	32.09	32.09	32.00	32.09	32.09	0.47%	6,000
Sep 20, 2024	31.92	31.97	31.90	31.94	31.94	-0.71%	7,400
Sep 19, 2024	32.14	32.20	32.11	32.17	32.17	1.48%	2,400
Sep 18, 2024	31.62	31.71	31.59	31.70	31.70	-0.19%	12,100
Sep 17, 2024	31.87	31.87	31.67	31.76	31.76	0.06%	3,000
Sep 16, 2024	31.61	31.78	31.60	31.74	31.74	0.28%	20,333
Sep 13, 2024	31.67	31.67	31.63	31.65	31.65	-0.03%	6,933
Sep 12, 2024	31.56	31.68	31.56	31.66	31.66	0.32%	12,946
Sep 11, 2024	31.35	31.56	31.16	31.56	31.56	0.73%	2,901
Sep 10, 2024	31.31	31.35	31.12	31.33	31.33	-0.41%	21,515
Sep 9, 2024	31.39	31.54	31.39	31.46	31.46	1.45%	3,033
Sep 6, 2024	31.46	31.46	31.00	31.01	31.01	-1.96%	29,000
Sep 5, 2024	31.69	31.74	31.53	31.63	31.63	-0.09%	3,105
Sep 4, 2024	31.70	31.76	31.61	31.66	31.66	-0.85%	15,700
Sep 3, 2024	32.18	32.18	31.93	31.93	31.93	-1.69%	10,100
Aug 30, 2024	32.47	32.51	32.42	32.48	32.48	0.68%	3,700
Aug 29, 2024	32.26	32.38	32.21	32.26	32.26	0.59%	11,400
Aug 28, 2024	32.18	32.18	31.96	32.07	32.07	-	8,526
Aug 27, 2024	32.09	32.11	32.02	32.07	32.07	0.16%	12,500
Aug 26, 2024	32.07	32.13	31.98	32.02	32.02	-0.19%	23,600
Aug 23, 2024	32.05	32.09	32.01	32.08	32.08	0.82%	4,206
Aug 22, 2024	31.93	32.06	31.82	31.82	31.82	-0.06%	7,139
Aug 21, 2024	31.81	31.90	31.77	31.84	31.84	0.70%	4,700
Aug 20, 2024	31.83	31.83	31.62	31.62	31.62	-0.91%	4,045
Aug 19, 2024	31.86	31.91	31.84	31.91	31.91	0.57%	6,600
Aug 16, 2024	31.71	31.73	31.69	31.73	31.73	-0.03%	1,600
Aug 15, 2024	31.64	31.74	31.64	31.74	31.74	1.63%	3,945
Aug 14, 2024	31.04	31.23	31.03	31.23	31.23	0.51%	3,339
Aug 13, 2024	30.72	31.07	30.72	31.07	31.07	1.27%	8,608
Aug 12, 2024	30.66	30.79	30.63	30.68	30.68	-0.07%	32,300
Aug 9, 2024	30.48	30.71	30.48	30.70	30.70	0.49%	6,740
Aug 8, 2024	30.47	30.66	30.40	30.55	30.55	1.53%	3,720
Aug 7, 2024	30.52	30.55	30.08	30.09	30.09	0.77%	13,741
Aug 6, 2024	29.48	29.98	29.48	29.86	29.86	-2.23%	28,300
Aug 2, 2024	30.83	30.83	30.31	30.54	30.54	-2.89%	70,300