TSX:XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	19.92	19.96	19.92	19.95	19.95	0.35%	8,486
Sep 4, 2025	19.87	19.89	19.87	19.88	19.88	0.15%	7,500
Sep 3, 2025	19.85	19.86	19.85	19.85	19.85	0.15%	3,100
Sep 2, 2025	19.81	19.84	19.80	19.82	19.82	-0.20%	7,129
Aug 29, 2025	19.84	19.86	19.82	19.86	19.86	0.15%	7,800
Aug 28, 2025	19.82	19.83	19.79	19.83	19.83	0.10%	7,824
Aug 27, 2025	19.75	19.81	19.75	19.81	19.81	0.05%	7,626
Aug 26, 2025	19.81	19.81	19.79	19.80	19.80	-0.40%	1,400
Aug 25, 2025	19.88	19.89	19.88	19.88	19.80	0.10%	2,510
Aug 22, 2025	19.84	19.89	19.84	19.86	19.79	0.10%	1,525
Aug 21, 2025	19.86	19.86	19.83	19.84	19.76	-0.30%	2,300
Aug 20, 2025	19.90	19.90	19.88	19.90	19.82	0.10%	6,519
Aug 19, 2025	19.88	19.88	19.88	19.88	19.80	0.15%	100
Aug 18, 2025	19.86	19.87	19.85	19.85	19.78	-0.30%	1,700
Aug 15, 2025	19.91	19.92	19.90	19.91	19.83	-	9,200
Aug 14, 2025	19.95	19.95	19.91	19.91	19.83	-0.15%	5,600
Aug 13, 2025	19.89	19.94	19.89	19.94	19.86	0.20%	5,400
Aug 12, 2025	19.91	19.91	19.90	19.90	19.82	-0.25%	5,820
Aug 11, 2025	19.95	19.95	19.95	19.95	19.87	0.10%	6,900
Aug 8, 2025	19.90	19.96	19.90	19.93	19.85	-0.10%	4,500
Aug 7, 2025	19.93	19.95	19.93	19.95	19.87	0.20%	1,901
Aug 6, 2025	19.91	19.91	19.90	19.91	19.83	-0.10%	1,004
Aug 5, 2025	19.94	19.94	19.89	19.93	19.85	0.20%	5,000
Aug 1, 2025	19.87	19.89	19.87	19.89	19.81	0.15%	1,200
Jul 31, 2025	19.85	19.86	19.84	19.86	19.78	0.20%	5,027
Jul 30, 2025	19.77	19.84	19.77	19.82	19.75	-0.05%	2,700
Jul 29, 2025	19.76	19.83	19.76	19.83	19.76	0.30%	2,846
Jul 28, 2025	19.79	19.79	19.77	19.77	19.70	-0.45%	3,000
Jul 25, 2025	19.82	19.86	19.82	19.86	19.78	0.30%	2,901
Jul 24, 2025	19.75	19.83	19.75	19.80	19.73	-0.05%	1,137
Jul 23, 2025	19.84	19.84	19.79	19.81	19.74	-0.10%	5,600
Jul 22, 2025	19.83	19.83	19.83	19.83	19.76	0.05%	700
Jul 21, 2025	19.76	19.82	19.76	19.82	19.75	0.35%	3,119
Jul 18, 2025	19.74	19.76	19.74	19.75	19.68	0.10%	4,641
Jul 17, 2025	19.72	19.74	19.72	19.73	19.66	0.05%	4,300
Jul 16, 2025	19.72	19.72	19.72	19.72	19.65	-	1,800
Jul 15, 2025	19.74	19.74	19.70	19.72	19.65	-0.15%	4,300
Jul 14, 2025	19.77	19.79	19.75	19.75	19.68	-0.20%	2,500
Jul 11, 2025	19.85	19.85	19.79	19.79	19.72	-0.20%	6,400
Jul 10, 2025	19.84	19.85	19.83	19.83	19.76	-0.10%	1,200
Jul 9, 2025	19.84	19.87	19.84	19.85	19.78	0.25%	8,626
Jul 8, 2025	19.82	19.82	19.79	19.80	19.73	-0.20%	12,800
Jul 7, 2025	19.81	19.84	19.81	19.84	19.77	-0.25%	7,411
Jul 4, 2025	19.86	19.89	19.86	19.89	19.81	0.25%	6,714
Jul 3, 2025	19.82	19.84	19.82	19.84	19.77	-	5,403
Jul 2, 2025	19.84	19.85	19.83	19.84	19.77	-0.35%	5,948
Jun 30, 2025	19.86	19.91	19.86	19.91	19.83	0.30%	8,437
Jun 27, 2025	19.84	19.89	19.83	19.85	19.85	0.20%	4,400
Jun 26, 2025	19.82	19.82	19.81	19.81	19.81	-0.05%	2,700
Jun 25, 2025	19.82	19.83	19.78	19.82	19.82	-0.50%	19,621