XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	80.95	81.28	80.44	80.88	80.88	0.30%	16,773
Jun 26, 2025	80.54	80.93	80.37	80.64	80.64	0.04%	9,409
Jun 25, 2025	81.06	81.06	80.41	80.61	80.61	-0.42%	7,376
Jun 24, 2025	79.75	80.98	79.59	80.95	80.95	2.16%	4,387
Jun 23, 2025	78.81	79.33	77.59	79.24	79.24	-0.14%	11,298
Jun 20, 2025	79.42	79.65	78.99	79.35	79.33	0.25%	20,166
Jun 18, 2025	79.17	79.85	78.82	79.15	79.13	-0.18%	8,676
Jun 17, 2025	80.30	80.77	79.23	79.29	79.27	-1.82%	116,441
Jun 16, 2025	80.56	81.51	80.46	80.76	80.74	0.85%	10,317
Jun 13, 2025	80.41	81.51	80.01	80.08	80.06	-1.60%	16,769
Jun 12, 2025	81.86	81.86	80.92	81.38	81.36	-1.11%	6,507
Jun 11, 2025	83.62	83.62	82.05	82.29	82.27	-1.15%	15,790
Jun 10, 2025	82.59	83.65	82.59	83.25	83.22	1.26%	5,362
Jun 9, 2025	82.42	82.75	82.10	82.21	82.19	0.01%	11,057
Jun 6, 2025	82.64	82.70	81.97	82.20	82.18	0.67%	9,429
Jun 5, 2025	81.34	82.15	81.19	81.65	81.63	0.53%	106,624
Jun 4, 2025	81.39	81.63	81.02	81.22	81.20	-0.39%	8,260
Jun 3, 2025	81.54	81.67	81.23	81.54	81.52	1.70%	4,356
Jun 2, 2025	81.02	81.02	79.44	80.18	80.16	-1.23%	4,900
May 30, 2025	81.22	81.48	80.84	81.18	81.16	-0.66%	7,700
May 29, 2025	82.15	82.15	81.08	81.72	81.70	0.03%	5,485
May 28, 2025	82.20	82.20	81.59	81.70	81.67	-0.76%	3,043
May 27, 2025	81.10	82.53	81.10	82.32	82.30	2.90%	8,027
May 23, 2025	79.32	80.10	79.32	80.00	79.98	-0.51%	7,956
May 22, 2025	80.47	80.81	79.43	80.41	80.39	-0.46%	10,330
May 21, 2025	82.44	82.79	80.78	80.78	80.76	-3.06%	7,280
May 20, 2025	83.07	83.60	82.96	83.33	83.31	-0.08%	4,602
May 19, 2025	82.60	83.48	82.37	83.40	83.38	-0.39%	5,699
May 16, 2025	82.63	83.73	82.56	83.73	83.71	1.71%	30,326
May 15, 2025	81.70	82.36	81.31	82.33	82.31	0.62%	5,808
May 14, 2025	82.76	82.76	81.67	81.82	81.80	-1.13%	4,208
May 13, 2025	83.62	83.62	82.59	82.75	82.73	-0.89%	17,995
May 12, 2025	82.76	84.00	82.76	83.49	83.47	3.35%	17,266
May 9, 2025	81.27	81.61	80.62	80.78	80.76	-0.33%	14,686
May 8, 2025	79.84	81.90	79.45	81.05	81.03	2.25%	8,727
May 7, 2025	78.94	79.53	78.57	79.27	79.25	0.94%	7,691
May 6, 2025	78.16	79.19	78.11	78.53	78.51	-0.61%	8,647
May 5, 2025	79.86	79.90	79.01	79.01	78.99	-1.80%	40,496
May 2, 2025	80.28	80.82	79.93	80.46	80.44	1.89%	37,837
May 1, 2025	79.11	79.36	78.72	78.97	78.95	-0.12%	3,945
Apr 30, 2025	79.01	79.06	77.91	79.06	79.04	-1.17%	6,700
Apr 29, 2025	79.44	80.41	79.43	79.99	79.97	0.48%	3,283
Apr 28, 2025	79.47	79.79	78.88	79.61	79.59	0.04%	5,556
Apr 25, 2025	79.64	79.65	78.58	79.58	79.56	0.21%	16,087
Apr 24, 2025	77.62	79.43	77.62	79.41	79.39	2.90%	6,420
Apr 23, 2025	77.39	79.38	77.12	77.17	77.15	2.09%	10,150
Apr 22, 2025	75.35	75.94	74.92	75.59	75.57	1.67%	13,560
Apr 21, 2025	74.64	74.64	73.50	74.35	74.33	-1.43%	13,982
Apr 17, 2025	75.06	75.61	74.73	75.43	75.41	0.69%	4,580
Apr 16, 2025	75.34	75.70	74.14	74.91	74.89	-0.86%	9,567