(XMHQ)

AI Score

Unlock

88.32

1.46 (1.68%)

At close: Apr 11, 2025, 3:59 PM

88.35

0.03%

After-hours: Apr 11, 2025, 05:29 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	86.67	86.67	88.55	88.55	85.46	85.46	88.39	88.39	1.76%	422,054
Apr 10, 2025	87.39	87.39	87.99	87.99	84.49	84.49	86.86	86.86	-3.04%	502,500
Apr 9, 2025	81.32	81.32	90.31	90.31	81.32	81.32	89.58	89.58	9.02%	637,132
Apr 8, 2025	86.45	86.45	86.88	86.88	81.18	81.18	82.17	82.17	-1.84%	2,221,443
Apr 7, 2025	81.89	81.89	87.42	87.42	80.60	80.60	83.71	83.71	-1.46%	1,151,038
Apr 4, 2025	85.52	85.52	86.94	86.94	83.28	83.28	84.95	84.95	-4.09%	1,695,814
Apr 3, 2025	89.81	89.81	90.36	90.36	88.03	88.03	88.57	88.57	-5.73%	506,839
Apr 2, 2025	91.33	91.33	94.19	94.19	91.11	91.11	93.95	93.95	1.48%	272,312
Apr 1, 2025	91.53	91.53	92.74	92.74	90.82	90.82	92.58	92.58	1.15%	339,700
Mar 31, 2025	90.27	90.27	92.17	92.17	89.59	89.59	91.53	91.53	0.01%	273,130
Mar 28, 2025	93.15	93.15	93.31	93.31	91.20	91.20	91.52	91.52	-1.82%	319,831
Mar 27, 2025	93.61	93.61	94.11	94.11	92.89	92.89	93.22	93.22	-0.45%	259,000
Mar 26, 2025	94.92	94.92	95.17	95.17	93.57	93.57	93.64	93.64	-1.18%	368,800
Mar 25, 2025	94.77	94.77	95.22	95.22	94.14	94.14	94.76	94.76	0.16%	315,739
Mar 24, 2025	93.37	93.37	94.74	94.74	93.37	93.37	94.61	94.61	2.49%	333,700
Mar 21, 2025	91.36	91.17	92.38	92.19	91.13	90.94	92.31	92.12	-0.40%	403,900
Mar 20, 2025	92.35	92.16	93.78	93.59	92.35	92.16	92.68	92.49	-0.66%	250,639
Mar 19, 2025	91.74	91.55	93.70	93.51	91.49	91.30	93.30	93.11	1.49%	413,746
Mar 18, 2025	92.50	92.31	92.51	92.32	91.72	91.53	91.93	91.74	-1.18%	309,400
Mar 17, 2025	91.54	91.35	93.37	93.18	91.54	91.35	93.03	92.84	1.47%	319,400
Mar 14, 2025	90.50	90.31	91.73	91.54	90.24	90.05	91.68	91.49	2.80%	360,035
Mar 13, 2025	90.76	90.58	90.76	90.58	88.70	88.52	89.18	89.00	-2.08%	666,303
Mar 12, 2025	92.60	92.41	92.87	92.68	90.60	90.41	91.07	90.88	-0.21%	522,424
Mar 11, 2025	91.94	91.75	92.63	92.44	90.64	90.45	91.26	91.07	-0.92%	499,500
Mar 10, 2025	92.56	92.37	93.47	93.28	91.26	91.07	92.11	91.92	-1.58%	687,600
Mar 7, 2025	92.49	92.30	93.80	93.61	91.09	90.91	93.59	93.40	1.00%	499,101
Mar 6, 2025	92.89	92.70	93.75	93.56	91.97	91.78	92.66	92.47	-1.37%	457,200
Mar 5, 2025	92.59	92.40	94.11	93.92	92.15	91.96	93.95	93.76	1.41%	502,400
Mar 4, 2025	92.57	92.38	94.04	93.85	91.15	90.96	92.64	92.45	-1.28%	512,613
Mar 3, 2025	96.41	96.21	96.62	96.42	93.35	93.16	93.84	93.65	-2.31%	378,300
Feb 28, 2025	94.98	94.78	96.06	95.86	94.54	94.34	96.06	95.86	0.79%	320,727
Feb 27, 2025	96.87	96.67	97.10	96.90	95.22	95.02	95.31	95.11	-1.57%	386,100
Feb 26, 2025	97.00	96.80	98.11	97.91	96.62	96.42	96.83	96.63	0.49%	210,237
Feb 25, 2025	95.97	95.77	96.96	96.76	95.20	95.00	96.36	96.16	0.37%	288,330
Feb 24, 2025	96.56	96.36	96.86	96.66	95.10	94.90	96.00	95.80	-0.30%	324,429
Feb 21, 2025	99.81	99.60	99.90	99.69	96.11	95.91	96.29	96.09	-2.76%	784,800
Feb 20, 2025	99.63	99.43	99.77	99.57	98.39	98.19	99.02	98.82	-0.92%	309,400
Feb 19, 2025	99.90	99.69	100.33	100.12	99.51	99.30	99.94	99.73	-0.76%	497,300
Feb 18, 2025	100.28	100.07	100.71	100.50	100.04	99.83	100.71	100.50	0.47%	571,551
Feb 14, 2025	100.73	100.52	100.73	100.52	99.91	99.70	100.24	100.03	-0.26%	330,000
Feb 13, 2025	99.57	99.36	100.50	100.29	99.35	99.14	100.50	100.29	1.67%	901,247
Feb 12, 2025	98.34	98.14	99.16	98.96	98.16	97.96	98.85	98.65	-0.93%	346,349
Feb 11, 2025	100.37	100.17	100.37	100.17	99.38	99.18	99.78	99.58	-1.17%	408,734
Feb 10, 2025	101.46	101.25	101.46	101.25	100.59	100.38	100.96	100.75	0.14%	531,029
Feb 7, 2025	101.99	101.78	102.20	101.99	100.54	100.33	100.82	100.61	-0.76%	408,729
Feb 6, 2025	101.72	101.51	101.97	101.76	100.79	100.58	101.59	101.38	0.44%	327,821
Feb 5, 2025	100.98	100.77	101.26	101.05	100.24	100.03	101.14	100.93	0.63%	405,500
Feb 4, 2025	100.14	99.93	100.63	100.42	99.82	99.61	100.51	100.30	0.59%	590,800
Feb 3, 2025	98.97	98.76	100.35	100.14	98.25	98.04	99.92	99.71	-1.30%	466,951
Jan 31, 2025	102.59	102.38	102.67	102.46	101.01	100.80	101.24	101.03	-1.09%	368,800