AMEX: XHB · Real-Time Price · USD
113.26
-0.40 (-0.35%)
At close: Aug 15, 2025, 12:41 PM

XHB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 113.27 113.82 112.72 113.66 113.66 -1.79% 3,212,021
Aug 13, 2025 112.22 116.24 112.05 115.73 115.73 3.89% 5,329,200
Aug 12, 2025 108.60 111.56 107.82 111.40 111.40 3.61% 4,016,603
Aug 11, 2025 108.22 108.92 106.29 107.52 107.52 -0.58% 2,832,927
Aug 8, 2025 108.15 108.81 107.70 108.15 108.15 0.32% 2,010,328
Aug 7, 2025 108.09 109.66 107.52 107.81 107.81 1.20% 2,230,646
Aug 6, 2025 107.85 107.93 106.42 106.53 106.53 -0.68% 1,592,800
Aug 5, 2025 105.83 107.96 105.75 107.26 107.26 1.47% 2,983,329
Aug 4, 2025 104.14 105.85 103.95 105.71 105.71 1.78% 2,650,239
Aug 1, 2025 102.12 104.11 101.37 103.86 103.86 1.91% 4,906,830
Jul 31, 2025 101.83 103.08 101.45 101.91 101.91 -0.98% 3,037,738
Jul 30, 2025 105.03 105.35 102.17 102.92 102.92 -2.37% 2,585,022
Jul 29, 2025 106.54 106.56 104.99 105.42 105.42 -1.11% 2,899,600
Jul 28, 2025 106.89 107.34 105.39 106.60 106.60 0.07% 1,800,800
Jul 25, 2025 106.14 106.53 105.04 106.53 106.53 0.93% 1,544,577
Jul 24, 2025 107.29 107.50 105.35 105.55 105.55 -2.00% 3,399,321
Jul 23, 2025 107.95 108.25 106.90 107.70 107.70 0.92% 3,851,736
Jul 22, 2025 103.28 107.11 102.80 106.72 106.72 5.61% 4,725,200
Jul 21, 2025 101.93 102.47 100.92 101.05 101.05 -0.37% 1,557,771
Jul 18, 2025 102.72 103.26 100.83 101.43 101.43 -0.95% 2,112,134