XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.69	99.53	97.67	98.46	98.46	0.88%	1,784,592
Jun 26, 2025	97.29	97.65	96.28	97.60	97.60	0.78%	1,404,048
Jun 25, 2025	98.23	98.23	96.54	96.84	96.84	-1.56%	1,784,525
Jun 24, 2025	97.82	98.93	97.04	98.37	98.37	1.00%	3,576,646
Jun 23, 2025	94.39	97.52	93.84	97.40	97.40	2.73%	2,716,380
Jun 20, 2025	93.89	95.04	93.77	94.81	94.66	1.66%	2,777,217
Jun 18, 2025	93.15	94.73	92.86	93.26	93.12	0.13%	2,008,557
Jun 17, 2025	94.81	96.10	93.01	93.14	93.00	-2.29%	2,618,143
Jun 16, 2025	95.25	95.79	94.20	95.32	95.17	1.16%	1,655,378
Jun 13, 2025	95.65	96.52	93.70	94.23	94.08	-2.65%	2,411,893
Jun 12, 2025	96.35	97.21	95.44	96.80	96.65	0.34%	1,655,322
Jun 11, 2025	99.05	99.39	96.36	96.47	96.32	-1.62%	2,619,909
Jun 10, 2025	96.73	98.23	96.44	98.06	97.91	1.92%	2,541,104
Jun 9, 2025	95.49	96.67	95.36	96.21	96.06	1.14%	1,876,831
Jun 6, 2025	96.51	96.72	95.09	95.13	94.98	-0.81%	3,370,574
Jun 5, 2025	95.82	96.61	94.88	95.91	95.76	-0.11%	1,511,335
Jun 4, 2025	95.00	96.58	94.76	96.02	95.87	1.40%	2,288,893
Jun 3, 2025	93.00	94.84	92.84	94.69	94.54	1.74%	3,078,213
Jun 2, 2025	93.74	93.74	91.71	93.07	92.93	-1.26%	2,447,302
May 30, 2025	94.60	94.88	93.61	94.26	94.11	-0.71%	2,373,005
May 29, 2025	95.29	95.32	93.67	94.93	94.78	0.74%	2,082,230
May 28, 2025	96.25	96.72	94.17	94.23	94.08	-2.58%	3,541,322
May 27, 2025	95.68	96.75	94.74	96.73	96.58	2.14%	1,785,409
May 23, 2025	94.05	95.15	93.70	94.70	94.55	-0.47%	2,469,578
May 22, 2025	95.02	95.67	93.97	95.15	95.00	-0.45%	2,569,899
May 21, 2025	97.97	98.18	95.41	95.58	95.43	-3.13%	5,320,100
May 20, 2025	99.85	99.94	98.35	98.67	98.52	-1.08%	1,982,858
May 19, 2025	98.85	100.05	98.63	99.75	99.60	-1.13%	2,113,108
May 16, 2025	99.31	100.92	99.05	100.89	100.73	1.69%	1,647,127
May 15, 2025	98.30	99.25	97.49	99.21	99.06	0.54%	1,929,169
May 14, 2025	100.83	100.96	98.63	98.68	98.53	-2.50%	3,428,699
May 13, 2025	101.55	102.19	101.17	101.21	101.05	0.35%	2,185,966
May 12, 2025	100.42	102.36	99.38	100.86	100.70	4.64%	4,248,629
May 9, 2025	96.92	97.18	96.07	96.39	96.24	-0.37%	970,989
May 8, 2025	95.82	97.51	95.59	96.75	96.60	1.74%	1,849,191
May 7, 2025	95.63	95.72	94.48	95.10	94.95	0.17%	1,421,188
May 6, 2025	95.78	96.60	94.86	94.94	94.79	-1.71%	1,478,586
May 5, 2025	96.55	97.50	96.19	96.59	96.44	-0.67%	828,571
May 2, 2025	95.91	97.65	95.91	97.24	97.09	2.16%	1,342,839
May 1, 2025	95.13	96.54	94.21	95.18	95.03	0.51%	1,229,469
Apr 30, 2025	93.15	94.97	92.20	94.70	94.55	0.85%	1,554,338
Apr 29, 2025	93.34	94.26	92.61	93.90	93.75	0.14%	1,740,727
Apr 28, 2025	93.60	94.81	92.84	93.77	93.63	0.17%	1,236,097
Apr 25, 2025	93.84	94.05	93.01	93.61	93.47	-0.78%	1,208,136
Apr 24, 2025	92.86	94.59	91.49	94.35	94.20	2.50%	1,735,753
Apr 23, 2025	94.24	95.91	91.87	92.05	91.91	-0.15%	1,790,223
Apr 22, 2025	90.16	92.26	89.77	92.19	92.05	3.81%	2,033,599
Apr 21, 2025	89.71	90.20	87.89	88.81	88.67	-2.25%	1,795,462
Apr 17, 2025	89.38	91.28	89.29	90.85	90.71	2.04%	1,632,653
Apr 16, 2025	90.93	91.51	88.20	89.03	88.89	-2.27%	1,598,535