(XHLF)
50.23
-0.01 (-0.02%)
At close: Apr 09, 2025, 3:59 PM
50.23
0.01%
Pre-market: Apr 10, 2025, 09:01 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 50.25 | 50.25 | 50.21 | 50.23 | -0.01 | -0.02% | 209,066 |
| Apr 8, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 0.00 | 0.00% | 305,400 |
| Apr 7, 2025 | 50.25 | 50.25 | 50.21 | 50.24 | 0.02 | 0.04% | 392,031 |
| Apr 4, 2025 | 50.25 | 50.26 | 50.22 | 50.22 | 0.02 | 0.04% | 396,500 |
| Apr 3, 2025 | 50.19 | 50.21 | 50.19 | 50.20 | 0.02 | 0.04% | 289,923 |
| Apr 2, 2025 | 50.19 | 50.19 | 50.17 | 50.18 | 0.00 | 0.00% | 170,780 |
| Apr 1, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | -0.18 | -0.36% | 183,900 |
| Mar 31, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 0.01 | 0.02% | 150,700 |
| Mar 28, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 0.02 | 0.04% | 128,237 |
| Mar 27, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 0.02 | 0.04% | 106,921 |
| Mar 26, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 0.00 | 0.00% | 112,740 |
| Mar 25, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 0.00 | 0.00% | 83,700 |
| Mar 24, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 0.00 | 0.00% | 191,500 |
| Mar 21, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 0.03 | 0.06% | 150,191 |
| Mar 20, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 0.01 | 0.02% | 283,611 |
| Mar 19, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 0.01 | 0.02% | 212,155 |
| Mar 18, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 0.00 | 0.00% | 195,500 |
| Mar 17, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 0.00 | 0.00% | 147,404 |
| Mar 14, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 0.00 | 0.00% | 89,702 |
| Mar 13, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 0.02 | 0.04% | 148,000 |
| Mar 12, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | -0.01 | -0.02% | 171,645 |
| Mar 11, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 0.02 | 0.04% | 271,146 |
| Mar 10, 2025 | 50.24 | 50.25 | 50.23 | 50.23 | -0.01 | -0.02% | 317,300 |
| Mar 7, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 0.02 | 0.04% | 254,226 |
| Mar 6, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 0.01 | 0.02% | 152,515 |
| Mar 5, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 0.02 | 0.04% | 167,500 |
| Mar 4, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | -0.01 | -0.02% | 403,100 |
| Mar 3, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | -0.14 | -0.28% | 440,624 |
| Feb 28, 2025 | 50.34 | 50.36 | 50.34 | 50.34 | 0.02 | 0.04% | 128,710 |
| Feb 27, 2025 | 50.33 | 50.34 | 50.32 | 50.32 | -0.01 | -0.02% | 118,819 |
| Feb 26, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 0.01 | 0.02% | 66,144 |
| Feb 25, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 0.02 | 0.04% | 376,104 |
| Feb 24, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 0.00 | 0.00% | 151,903 |
| Feb 21, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 0.03 | 0.06% | 92,643 |
| Feb 20, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 0.00 | 0.00% | 95,325 |
| Feb 19, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 0.02 | 0.04% | 93,502 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 0.00 | 0.00% | 100,312 |
| Feb 14, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 0.02 | 0.04% | 627,300 |
| Feb 13, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 0.00 | 0.00% | 295,301 |
| Feb 12, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 0.01 | 0.02% | 164,218 |
| Feb 11, 2025 | 50.21 | 50.23 | 50.21 | 50.22 | 0.01 | 0.02% | 115,410 |
| Feb 10, 2025 | 50.23 | 50.23 | 50.21 | 50.21 | -0.01 | -0.02% | 146,900 |
| Feb 7, 2025 | 50.21 | 50.22 | 50.21 | 50.22 | 0.02 | 0.04% | 127,500 |
| Feb 6, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 0.00 | 0.00% | 95,503 |
| Feb 5, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 0.01 | 0.02% | 557,936 |
| Feb 4, 2025 | 50.20 | 50.20 | 50.19 | 50.19 | 0.00 | 0.00% | 203,200 |
| Feb 3, 2025 | 50.20 | 50.20 | 50.18 | 50.19 | -0.16 | -0.32% | 215,600 |
| Jan 31, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 0.02 | 0.04% | 1,073,200 |
| Jan 30, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 0.00 | 0.00% | 188,520 |
| Jan 29, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 0.01 | 0.02% | 1,700,300 |