XMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	28.16	28.28	28.16	28.28	28.28	0.57%	4,800
Dec 23, 2024	28.08	28.12	27.90	28.12	28.12	0.21%	12,000
Dec 20, 2024	27.61	28.35	27.61	28.06	28.06	0.72%	8,513
Dec 19, 2024	28.11	28.35	27.86	27.86	27.86	-0.32%	18,700
Dec 18, 2024	29.12	29.16	27.89	27.95	27.95	-3.92%	12,900
Dec 17, 2024	29.24	29.24	29.01	29.09	29.09	-1.36%	15,220
Dec 16, 2024	29.44	29.61	29.44	29.49	29.49	-	2,212
Dec 13, 2024	29.74	29.74	29.40	29.49	29.49	-0.47%	14,000
Dec 12, 2024	29.86	29.86	29.63	29.63	29.63	-0.64%	27,000
Dec 11, 2024	29.85	29.88	29.75	29.82	29.82	0.78%	19,935
Dec 10, 2024	31.19	31.19	29.59	29.59	29.59	-0.80%	10,200
Dec 9, 2024	30.15	30.15	29.83	29.83	29.83	-0.43%	13,819
Dec 6, 2024	30.08	30.12	29.89	29.96	29.96	0.03%	16,100
Dec 5, 2024	30.26	30.26	29.94	29.95	29.95	-0.83%	28,725
Dec 4, 2024	30.24	30.24	30.03	30.20	30.20	0.27%	18,513
Dec 3, 2024	30.31	30.31	30.02	30.12	30.12	-0.26%	10,934
Dec 2, 2024	30.42	30.42	30.12	30.20	30.20	-0.33%	17,300
Nov 29, 2024	30.49	30.49	30.28	30.30	30.30	-0.69%	29,410
Nov 28, 2024	30.48	30.51	30.35	30.51	30.51	0.79%	4,200
Nov 27, 2024	30.46	30.58	30.25	30.27	30.27	-0.39%	8,328
Nov 26, 2024	31.10	31.10	30.29	30.39	30.39	-0.59%	13,600
Nov 25, 2024	30.50	30.70	30.45	30.57	30.57	1.70%	11,400
Nov 22, 2024	29.72	30.06	29.72	30.06	30.06	1.62%	12,400
Nov 21, 2024	29.29	29.63	29.14	29.58	29.58	1.79%	12,900
Nov 20, 2024	29.92	29.92	28.89	29.06	29.06	0.48%	6,400
Nov 19, 2024	28.70	28.94	28.62	28.92	28.92	0.03%	14,700
Nov 18, 2024	28.98	28.99	28.84	28.91	28.91	0.17%	14,300
Nov 15, 2024	29.15	29.15	28.80	28.86	28.86	-0.99%	8,406
Nov 14, 2024	29.57	29.57	29.15	29.15	29.15	-0.99%	33,000
Nov 13, 2024	29.77	29.77	29.43	29.44	29.44	-0.47%	7,500
Nov 12, 2024	30.50	30.50	29.55	29.58	29.58	-1.07%	14,532
Nov 11, 2024	29.94	30.00	29.85	29.90	29.90	0.84%	28,002
Nov 8, 2024	29.61	29.69	29.46	29.65	29.65	0.51%	11,800
Nov 7, 2024	29.68	29.68	29.50	29.50	29.50	-0.14%	23,632
Nov 6, 2024	29.44	29.55	29.13	29.54	29.54	4.31%	30,917
Nov 5, 2024	28.00	28.32	28.00	28.32	28.32	1.25%	2,916
Nov 4, 2024	27.91	28.08	27.91	27.97	27.97	0.21%	6,400
Nov 1, 2024	28.09	28.15	27.89	27.91	27.91	0.18%	5,100
Oct 31, 2024	28.09	28.15	27.86	27.86	27.86	-1.42%	13,900
Oct 30, 2024	28.25	28.44	28.25	28.26	28.26	-0.04%	10,800
Oct 29, 2024	28.13	28.27	27.99	28.27	28.27	0.18%	3,300
Oct 28, 2024	28.14	28.22	28.14	28.22	28.22	0.97%	1,607
Oct 25, 2024	28.34	28.34	27.88	27.95	27.95	-0.68%	7,200
Oct 24, 2024	28.24	28.24	28.04	28.14	28.14	0.18%	5,300
Oct 23, 2024	28.20	28.25	27.90	28.09	28.09	-0.64%	5,700
Oct 22, 2024	28.28	28.28	28.21	28.27	28.27	-0.70%	1,500
Oct 21, 2024	28.60	28.60	28.38	28.47	28.47	-1.01%	1,900
Oct 18, 2024	28.68	28.82	28.68	28.76	28.76	-0.03%	2,706
Oct 17, 2024	28.93	28.93	28.72	28.77	28.77	-0.03%	2,803
Oct 16, 2024	28.71	28.80	28.71	28.78	28.78	1.09%	1,400
Oct 15, 2024	28.71	28.79	28.47	28.47	28.47	0.32%	4,000
Oct 11, 2024	27.99	28.38	27.99	28.38	28.38	1.79%	5,700
Oct 10, 2024	27.84	27.92	27.79	27.88	27.88	-0.57%	2,900
Oct 9, 2024	27.92	28.08	27.92	28.04	28.04	0.65%	11,546
Oct 8, 2024	27.75	27.93	27.75	27.86	27.86	-0.04%	6,700
Oct 7, 2024	28.06	28.06	27.72	27.87	27.87	-0.64%	5,400
Oct 4, 2024	28.00	28.05	27.87	28.05	28.05	0.94%	3,400
Oct 3, 2024	27.74	27.79	27.64	27.79	27.79	-0.29%	7,006
Oct 2, 2024	27.85	27.90	27.73	27.87	27.87	0.11%	8,200
Oct 1, 2024	27.90	27.94	27.64	27.84	27.84	-0.29%	5,818
Sep 30, 2024	27.92	28.06	27.89	27.92	27.92	-0.46%	1,700
Sep 27, 2024	28.21	28.23	27.97	28.05	28.05	0.18%	4,000
Sep 26, 2024	28.02	28.02	27.96	28.00	28.00	0.86%	1,700
Sep 25, 2024	28.01	28.01	27.76	27.76	27.76	-1.07%	1,503
Sep 24, 2024	28.23	28.23	28.06	28.06	28.06	-0.04%	603
Sep 23, 2024	28.10	28.10	27.97	28.07	28.07	0.47%	813
Sep 20, 2024	27.86	27.94	27.86	27.94	27.94	-0.43%	500
Sep 19, 2024	27.90	28.17	27.87	28.06	28.06	1.48%	2,200
Sep 18, 2024	27.71	28.00	27.56	27.65	27.65	0.07%	15,700
Sep 17, 2024	27.72	27.76	27.53	27.63	27.63	0.47%	4,300
Sep 16, 2024	27.36	27.51	27.36	27.50	27.50	0.84%	5,500
Sep 13, 2024	27.12	27.33	27.11	27.27	27.27	1.75%	4,901
Sep 12, 2024	26.76	26.80	26.67	26.80	26.80	0.79%	5,400
Sep 11, 2024	26.50	26.59	26.18	26.59	26.59	0.42%	1,400
Sep 10, 2024	26.65	26.65	26.42	26.48	26.48	-0.26%	3,200
Sep 9, 2024	26.46	26.65	26.46	26.55	26.55	0.26%	2,821
Sep 6, 2024	26.96	26.96	26.40	26.48	26.48	-1.12%	7,219
Sep 5, 2024	27.12	27.12	26.74	26.78	26.78	-0.70%	3,400
Sep 4, 2024	26.94	27.08	26.94	26.97	26.97	-0.22%	5,417
Sep 3, 2024	27.35	27.35	27.03	27.03	27.03	-2.77%	2,306
Aug 30, 2024	27.74	27.80	27.48	27.80	27.80	0.76%	2,400
Aug 29, 2024	27.80	27.80	27.54	27.59	27.59	0.29%	7,700
Aug 28, 2024	27.60	27.60	27.43	27.51	27.51	-0.61%	1,513
Aug 27, 2024	27.74	27.74	27.58	27.68	27.68	-0.36%	1,643
Aug 26, 2024	28.06	28.06	27.78	27.78	27.78	-0.25%	4,323
Aug 23, 2024	27.62	27.85	27.62	27.85	27.85	1.90%	1,902
Aug 22, 2024	27.50	27.50	27.32	27.33	27.33	-0.40%	7,600
Aug 21, 2024	27.27	27.44	27.22	27.44	27.44	1.25%	2,045
Aug 20, 2024	27.39	27.39	27.10	27.10	27.10	-0.91%	4,800
Aug 19, 2024	27.23	27.35	27.20	27.35	27.35	1.00%	5,000
Aug 16, 2024	27.03	27.10	27.03	27.08	27.08	0.07%	1,204
Aug 15, 2024	27.01	27.15	27.01	27.06	27.06	1.84%	1,800
Aug 14, 2024	26.62	26.62	26.55	26.57	26.57	0.08%	1,300
Aug 13, 2024	26.40	26.55	26.40	26.55	26.55	1.34%	1,605
Aug 12, 2024	26.36	26.37	26.20	26.20	26.20	-0.61%	2,011
Aug 9, 2024	26.54	26.54	26.21	26.36	26.36	-	922
Aug 8, 2024	26.20	26.41	26.01	26.36	26.36	1.97%	8,000
Aug 7, 2024	26.33	26.45	25.85	25.85	25.85	-0.96%	11,512
Aug 6, 2024	25.77	26.27	25.76	26.10	26.10	-1.40%	25,448
Aug 2, 2024	26.95	26.95	26.29	26.47	26.47	-2.86%	14,600