XHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.22	33.30	33.14	33.30	33.30	0.63%	2,100
Dec 23, 2024	32.90	33.09	32.87	33.09	33.09	-0.12%	800
Dec 20, 2024	32.58	33.15	32.58	33.13	33.13	0.79%	2,137
Dec 19, 2024	33.10	33.10	32.80	32.87	32.87	-0.54%	1,544
Dec 18, 2024	33.52	33.52	33.05	33.05	33.05	-1.23%	1,400
Dec 17, 2024	33.59	33.61	33.46	33.46	33.46	-0.45%	748
Dec 16, 2024	34.12	34.12	33.61	33.61	33.61	-1.32%	4,300
Dec 13, 2024	33.93	34.11	33.93	34.06	34.06	-0.26%	9,614
Dec 12, 2024	34.16	34.20	34.15	34.15	34.15	-0.03%	5,149
Dec 11, 2024	34.25	34.36	34.16	34.16	34.16	-1.04%	1,500
Dec 10, 2024	34.30	34.53	34.29	34.52	34.52	0.06%	5,300
Dec 9, 2024	34.77	34.85	34.50	34.50	34.50	-0.69%	7,300
Dec 6, 2024	35.04	35.04	34.70	34.74	34.74	-0.88%	6,200
Dec 5, 2024	34.79	35.10	34.79	35.05	35.05	0.63%	1,644
Dec 4, 2024	35.23	35.23	34.80	34.83	34.83	-1.08%	41,713
Dec 3, 2024	35.29	35.35	35.21	35.21	35.21	-0.25%	7,019
Dec 2, 2024	35.65	35.65	35.19	35.30	35.30	-1.09%	2,932
Nov 29, 2024	35.61	35.74	35.61	35.69	35.69	0.56%	2,448
Nov 28, 2024	35.49	35.49	35.49	35.49	35.49	-0.14%	922
Nov 27, 2024	35.69	35.69	35.54	35.54	35.54	0.11%	904
Nov 26, 2024	35.39	35.52	35.32	35.50	35.50	0.40%	5,111
Nov 25, 2024	35.48	35.60	35.34	35.36	35.36	-0.34%	6,715
Nov 22, 2024	35.38	35.49	35.38	35.48	35.48	0.57%	1,800
Nov 21, 2024	35.02	35.32	35.02	35.28	35.28	1.06%	3,048
Nov 20, 2024	34.88	34.91	34.75	34.91	34.83	0.46%	5,200
Nov 19, 2024	34.68	34.79	34.66	34.75	34.67	-0.57%	3,841
Nov 18, 2024	34.67	34.95	34.67	34.95	34.87	0.72%	2,000
Nov 15, 2024	34.64	34.76	34.64	34.70	34.62	-0.14%	1,100
Nov 14, 2024	34.98	34.98	34.74	34.75	34.67	-0.34%	2,946
Nov 13, 2024	34.73	34.87	34.73	34.87	34.79	0.29%	2,800
Nov 12, 2024	34.82	34.84	34.76	34.77	34.69	-0.63%	3,500
Nov 11, 2024	34.99	35.11	34.97	34.99	34.91	-0.93%	2,600
Nov 8, 2024	35.15	35.32	35.15	35.32	35.24	0.80%	315
Nov 7, 2024	35.09	35.22	35.02	35.04	34.96	-0.40%	2,141
Nov 6, 2024	35.15	35.18	35.10	35.18	35.10	1.59%	4,825
Nov 5, 2024	34.64	34.65	34.63	34.63	34.55	0.26%	503
Nov 4, 2024	34.48	34.60	34.45	34.54	34.46	-0.17%	10,816
Nov 1, 2024	34.72	34.72	34.60	34.60	34.52	-0.37%	794
Oct 31, 2024	34.45	34.79	34.45	34.73	34.65	0.49%	7,424
Oct 30, 2024	34.44	34.60	34.44	34.56	34.48	0.35%	1,600
Oct 29, 2024	34.54	34.58	34.44	34.44	34.36	-0.69%	2,235
Oct 28, 2024	34.61	34.68	34.58	34.68	34.60	-0.14%	3,800
Oct 25, 2024	35.03	35.03	34.73	34.73	34.56	-0.71%	4,210
Oct 24, 2024	34.98	34.98	34.98	34.98	34.81	-0.40%	101
Oct 23, 2024	35.00	35.12	35.00	35.12	34.95	0.09%	4,000
Oct 22, 2024	35.00	35.11	35.00	35.09	34.92	0.09%	1,100
Oct 21, 2024	35.27	35.27	34.98	35.06	34.98	-0.60%	10,300
Oct 18, 2024	35.19	35.27	35.19	35.27	35.19	0.17%	5,203
Oct 17, 2024	35.27	35.27	35.19	35.21	35.13	0.14%	800
Oct 16, 2024	35.00	35.16	35.00	35.16	35.08	0.43%	3,900
Oct 15, 2024	34.96	35.30	34.96	35.01	34.93	-0.23%	14,601
Oct 11, 2024	34.99	35.11	34.97	35.09	35.01	0.78%	2,028
Oct 10, 2024	34.88	34.88	34.82	34.82	34.74	-0.20%	700
Oct 9, 2024	34.69	34.89	34.62	34.89	34.81	0.58%	2,528
Oct 8, 2024	34.61	34.69	34.58	34.69	34.61	-0.46%	2,100
Oct 7, 2024	34.87	34.87	34.85	34.85	34.77	-0.40%	337
Oct 4, 2024	34.81	35.00	34.81	34.99	34.91	0.37%	2,400
Oct 3, 2024	34.90	34.90	34.84	34.86	34.78	-0.23%	425
Oct 2, 2024	35.01	35.01	34.94	34.94	34.86	0.26%	400
Oct 1, 2024	34.74	34.95	34.74	34.85	34.77	0.69%	400
Sep 30, 2024	34.53	34.61	34.49	34.61	34.53	-0.14%	2,323
Sep 27, 2024	34.34	34.66	34.34	34.66	34.66	1.05%	3,137
Sep 26, 2024	34.32	34.34	34.30	34.30	34.30	-0.41%	1,800
Sep 25, 2024	34.48	34.48	34.44	34.44	34.44	-0.81%	400
Sep 24, 2024	34.84	34.84	34.72	34.72	34.72	-0.26%	933
Sep 23, 2024	34.79	34.81	34.73	34.81	34.73	0.64%	910
Sep 20, 2024	34.55	34.60	34.47	34.59	34.51	-0.03%	2,245
Sep 19, 2024	34.71	34.74	34.60	34.60	34.52	0.17%	1,908
Sep 18, 2024	34.60	34.70	34.54	34.54	34.46	-0.06%	2,544
Sep 17, 2024	34.63	34.63	34.56	34.56	34.48	-0.35%	2,400
Sep 16, 2024	34.67	34.68	34.57	34.68	34.60	0.64%	4,040
Sep 13, 2024	34.40	34.46	34.23	34.46	34.38	0.73%	1,803
Sep 12, 2024	34.01	34.22	34.01	34.21	34.13	0.29%	801
Sep 11, 2024	34.02	34.12	33.84	34.11	34.03	-0.58%	3,400
Sep 10, 2024	34.35	34.35	34.31	34.31	34.23	-0.61%	226
Sep 9, 2024	34.09	34.58	34.09	34.52	34.44	1.20%	2,200
Sep 6, 2024	34.10	34.11	34.10	34.11	34.03	-0.70%	800
Sep 5, 2024	34.57	34.57	34.35	34.35	34.27	-0.43%	1,227
Sep 4, 2024	34.64	34.64	34.50	34.50	34.42	-0.46%	432
Sep 3, 2024	34.68	34.74	34.60	34.66	34.58	0.14%	2,336
Aug 30, 2024	34.45	34.61	34.45	34.61	34.53	0.17%	1,221
Aug 29, 2024	34.65	34.65	34.52	34.55	34.47	0.26%	6,600
Aug 28, 2024	34.57	34.57	34.38	34.46	34.38	-0.20%	900
Aug 27, 2024	34.53	34.53	34.53	34.53	34.45	-0.52%	442
Aug 26, 2024	34.70	34.71	34.65	34.71	34.55	1.17%	1,107
Aug 23, 2024	34.30	34.31	34.30	34.31	34.15	0.56%	312
Aug 22, 2024	34.16	34.16	34.08	34.12	33.96	-0.03%	1,120
Aug 21, 2024	34.11	34.13	34.09	34.13	33.97	0.23%	3,300
Aug 20, 2024	34.12	34.12	33.99	34.05	33.89	-0.35%	800
Aug 19, 2024	34.15	34.25	34.15	34.17	34.01	0.38%	847
Aug 16, 2024	33.90	34.04	33.90	34.04	33.88	0.27%	9,128
Aug 15, 2024	33.77	33.98	33.77	33.95	33.79	0.33%	2,801
Aug 14, 2024	33.75	33.92	33.75	33.84	33.68	0.48%	1,400
Aug 13, 2024	33.47	33.73	33.47	33.68	33.52	0.72%	2,827
Aug 12, 2024	33.54	33.58	33.41	33.44	33.28	-0.24%	1,000
Aug 9, 2024	33.47	33.52	33.46	33.52	33.36	0.18%	322
Aug 8, 2024	33.13	33.55	33.13	33.46	33.30	0.51%	700
Aug 7, 2024	33.50	33.54	33.29	33.29	33.14	0.42%	3,201
Aug 6, 2024	32.81	33.26	32.81	33.15	33.00	-1.60%	2,414
Aug 2, 2024	33.96	34.09	33.48	33.69	33.53	-0.33%	5,400