XUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.43	49.65	49.43	49.65	49.65	0.89%	700
Dec 23, 2024	49.15	49.21	49.00	49.21	49.21	0.24%	3,800
Dec 20, 2024	48.27	49.24	48.27	49.09	49.09	1.45%	4,242
Dec 19, 2024	48.94	48.94	48.38	48.39	48.39	-0.60%	7,619
Dec 18, 2024	50.00	50.05	48.48	48.68	48.68	-2.64%	8,400
Dec 17, 2024	49.99	50.04	49.92	50.00	50.00	-0.54%	14,335
Dec 16, 2024	50.10	50.35	50.10	50.27	50.27	0.38%	937
Dec 13, 2024	50.38	50.38	50.03	50.08	50.08	-0.63%	1,113
Dec 12, 2024	50.40	50.40	50.40	50.40	50.40	-0.06%	-
Dec 11, 2024	50.35	50.45	50.30	50.43	50.43	0.82%	3,833
Dec 10, 2024	50.31	50.31	50.01	50.02	50.02	-0.32%	800
Dec 9, 2024	50.52	50.52	50.18	50.18	50.18	-0.54%	6,200
Dec 6, 2024	50.55	50.55	50.43	50.45	50.45	0.06%	611
Dec 5, 2024	50.62	50.62	50.42	50.42	50.42	-0.18%	1,500
Dec 4, 2024	50.28	50.51	50.28	50.51	50.51	0.66%	1,500
Dec 3, 2024	50.24	50.24	50.08	50.18	50.18	0.04%	2,900
Dec 2, 2024	50.13	50.20	50.13	50.16	50.16	-0.12%	1,911
Nov 29, 2024	49.90	50.22	49.90	50.22	50.22	0.40%	7,200
Nov 28, 2024	49.75	50.02	49.75	50.02	50.02	0.46%	403
Nov 27, 2024	49.99	49.99	49.79	49.79	49.79	-0.42%	508
Nov 26, 2024	49.90	50.00	49.88	50.00	50.00	0.48%	402
Nov 25, 2024	49.85	49.85	49.75	49.76	49.76	0.38%	525
Nov 22, 2024	49.50	49.57	49.50	49.57	49.57	0.51%	325
Nov 21, 2024	49.33	49.40	48.89	49.32	49.32	0.88%	1,400
Nov 20, 2024	48.83	48.90	48.66	48.89	48.89	-0.06%	6,005
Nov 19, 2024	48.53	48.92	48.49	48.92	48.92	0.39%	2,100
Nov 18, 2024	48.66	48.75	48.51	48.73	48.73	0.47%	3,200
Nov 15, 2024	48.61	48.64	48.43	48.50	48.50	-1.52%	3,848
Nov 14, 2024	49.42	49.42	49.25	49.25	49.25	-0.53%	400
Nov 13, 2024	49.47	49.69	49.43	49.51	49.51	-	2,800
Nov 12, 2024	49.63	49.63	49.47	49.51	49.51	-0.34%	1,430
Nov 11, 2024	49.82	49.82	49.63	49.68	49.68	0.26%	700
Nov 8, 2024	49.50	49.62	49.50	49.55	49.55	0.45%	1,706
Nov 7, 2024	49.25	49.39	49.25	49.33	49.33	0.98%	4,215
Nov 6, 2024	48.68	48.85	48.60	48.85	48.85	2.65%	2,726
Nov 5, 2024	47.28	47.65	47.28	47.59	47.59	1.13%	1,710
Nov 4, 2024	47.15	47.27	47.06	47.06	47.06	-0.23%	1,800
Nov 1, 2024	47.42	47.52	47.17	47.17	47.17	-0.17%	2,600
Oct 31, 2024	47.57	47.57	47.13	47.25	47.25	-1.48%	2,147
Oct 30, 2024	48.20	48.20	47.95	47.96	47.96	-0.31%	725
Oct 29, 2024	47.86	48.11	47.86	48.11	48.11	0.21%	2,305
Oct 28, 2024	48.03	48.03	48.01	48.01	48.01	0.46%	1,400
Oct 25, 2024	47.72	47.87	47.72	47.79	47.79	-0.15%	900
Oct 24, 2024	47.85	47.86	47.60	47.86	47.86	0.31%	906
Oct 23, 2024	47.91	48.02	47.49	47.71	47.71	-0.93%	6,215
Oct 22, 2024	48.12	48.16	48.12	48.16	48.16	-0.04%	1,400
Oct 21, 2024	48.36	48.36	48.00	48.18	48.18	-0.37%	2,046
Oct 18, 2024	48.38	48.38	48.36	48.36	48.36	0.35%	800
Oct 17, 2024	48.24	48.24	48.19	48.19	48.19	0.40%	540
Oct 16, 2024	47.98	48.01	47.98	48.00	48.00	0.21%	1,300
Oct 15, 2024	48.38	48.38	47.90	47.90	47.90	-0.06%	4,900
Oct 11, 2024	47.65	47.95	47.65	47.93	47.93	0.82%	2,400
Oct 10, 2024	47.42	47.63	47.42	47.54	47.54	-0.19%	3,917
Oct 9, 2024	47.60	47.63	47.53	47.63	47.63	0.70%	1,501
Oct 8, 2024	47.03	47.30	47.03	47.30	47.30	0.79%	2,602
Oct 7, 2024	47.09	47.21	46.88	46.93	46.93	-0.80%	1,513
Oct 4, 2024	47.16	47.31	46.95	47.31	47.31	1.11%	4,800
Oct 3, 2024	46.94	46.94	46.75	46.79	46.79	-0.40%	5,300
Oct 2, 2024	46.96	47.04	46.92	46.98	46.98	0.06%	1,445
Oct 1, 2024	46.84	47.08	46.83	46.95	46.95	-0.42%	6,315
Sep 30, 2024	47.18	47.18	47.09	47.15	47.15	-0.13%	1,700
Sep 27, 2024	47.43	47.43	47.12	47.21	47.21	-0.11%	2,000
Sep 26, 2024	47.27	47.27	47.20	47.26	47.26	0.21%	800
Sep 25, 2024	47.16	47.16	47.16	47.16	47.16	-	547
Sep 24, 2024	47.10	47.16	47.10	47.16	47.16	0.06%	917
Sep 23, 2024	47.29	47.29	47.13	47.13	47.00	0.11%	220
Sep 20, 2024	46.94	47.13	46.94	47.08	46.95	-0.23%	800
Sep 19, 2024	47.13	47.35	47.12	47.19	47.06	1.59%	3,037
Sep 18, 2024	46.55	46.83	46.45	46.45	46.32	-	5,004
Sep 17, 2024	46.77	46.77	46.39	46.45	46.32	-0.02%	7,500
Sep 16, 2024	46.34	46.46	46.34	46.46	46.33	0.17%	330
Sep 13, 2024	46.32	46.44	46.32	46.38	46.25	0.72%	1,400
Sep 12, 2024	45.60	46.09	45.60	46.05	45.92	1.01%	3,505
Sep 11, 2024	44.69	45.59	44.69	45.59	45.46	0.71%	1,020
Sep 10, 2024	45.14	45.27	44.86	45.27	45.14	0.49%	1,100
Sep 9, 2024	45.04	45.12	44.93	45.05	44.92	1.01%	3,500
Sep 6, 2024	45.44	45.45	44.57	44.60	44.47	-1.55%	8,100
Sep 5, 2024	45.27	45.40	45.24	45.30	45.17	-0.48%	1,330
Sep 4, 2024	45.60	45.73	45.52	45.52	45.39	-0.18%	1,924
Sep 3, 2024	46.49	46.49	45.50	45.60	45.47	-2.23%	2,000
Aug 30, 2024	46.48	46.64	46.24	46.64	46.51	1.00%	2,500
Aug 29, 2024	46.31	46.59	46.18	46.18	46.05	-0.13%	6,200
Aug 28, 2024	46.40	46.40	45.99	46.24	46.11	-0.17%	5,510
Aug 27, 2024	46.31	46.47	46.31	46.32	46.19	-0.22%	1,200
Aug 26, 2024	46.59	46.59	46.37	46.42	46.29	-0.17%	2,227
Aug 23, 2024	46.45	46.53	46.23	46.50	46.37	1.02%	1,200
Aug 22, 2024	46.50	46.50	46.03	46.03	45.90	-0.73%	4,500
Aug 21, 2024	46.24	46.39	46.17	46.37	46.24	0.48%	2,420
Aug 20, 2024	46.30	46.30	46.15	46.15	46.02	-0.22%	1,820
Aug 19, 2024	45.96	46.25	45.96	46.25	46.12	1.09%	3,002
Aug 16, 2024	45.73	45.75	45.62	45.75	45.62	0.13%	400
Aug 15, 2024	45.43	45.74	45.43	45.69	45.56	1.78%	2,800
Aug 14, 2024	44.85	45.00	44.85	44.89	44.76	0.27%	600
Aug 13, 2024	44.44	44.84	44.44	44.77	44.64	1.59%	2,800
Aug 12, 2024	44.21	44.29	44.01	44.07	43.94	-0.05%	1,000
Aug 9, 2024	43.93	44.09	43.93	44.09	43.96	0.30%	1,800
Aug 8, 2024	43.41	43.96	43.41	43.96	43.84	2.35%	2,900
Aug 7, 2024	43.94	43.97	42.95	42.95	42.83	-0.90%	6,100
Aug 6, 2024	43.00	43.80	42.91	43.34	43.22	-1.52%	7,315
Aug 2, 2024	44.60	44.60	43.81	44.01	43.88	-1.89%	7,600