(XHB)
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 |