Historical Data: XHB

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 103.27 107.14 103.27 106.71 5841444 5.88%
>>> 2024-07-10 98.96 100.84 98.96 100.78 2398000 2.22%
>>> 2024-07-09 98.81 99.89 98.55 98.59 1207461 -0.69%
>>> 2024-07-08 98.64 99.74 98.34 99.27 1673600 1.34%
>>> 2024-07-05 98.87 98.98 97.40 97.96 1642800 -0.81%
>>> 2024-07-03 98.53 99.89 98.30 98.76 1573700 0.34%
>>> 2024-07-02 97.75 98.51 97.50 98.43 2383000 -0.09%
>>> 2024-07-01 101.46 101.69 98.49 98.52 2338000 -2.53%
>>> 2024-06-28 101.31 102.29 100.37 101.08 1583400 0.09%
>>> 2024-06-27 101.02 101.20 100.35 100.99 1389800 0.22%
>>> 2024-06-26 100.53 101.10 100.17 100.77 2054300 -0.18%
>>> 2024-06-25 103.73 103.73 100.24 100.95 2957000 -2.84%
>>> 2024-06-24 103.12 104.61 102.57 103.90 1879100 0.97%
>>> 2024-06-21 102.97 103.16 101.30 102.90 2855500 -0.24%
>>> 2024-06-20 104.24 104.87 102.68 103.15 2470100 -1.46%
>>> 2024-06-18 104.45 104.85 103.72 104.68 1487800 -0.07%
>>> 2024-06-17 103.56 104.89 103.16 104.75 3127400 0.73%
>>> 2024-06-14 104.41 104.56 102.80 103.99 2148400 -1.65%
>>> 2024-06-13 105.37 105.93 104.32 105.73 1979700 0.35%
>>> 2024-06-12 104.88 107.11 104.79 105.36 4711700 3.55%
>>> 2024-06-11 102.01 102.06 100.68 101.75 1599600 -0.81%
>>> 2024-06-10 101.06 102.61 100.67 102.58 1561200 0.86%
>>> 2024-06-07 101.49 102.24 100.61 101.71 1823300 -1.06%
>>> 2024-06-06 103.54 104.08 102.42 102.80 3185300 -1.18%
>>> 2024-06-05 102.40 104.04 101.84 104.03 2154400 2.14%
>>> 2024-06-04 103.35 103.68 101.73 101.85 2086200 -2.11%
>>> 2024-06-03 105.82 105.84 103.26 104.05 2590400 -1.19%
>>> 2024-05-31 104.45 105.33 103.31 105.30 2424300 1.33%
>>> 2024-05-30 102.74 104.18 102.50 103.92 2145000 1.72%
>>> 2024-05-29 102.49 103.02 101.92 102.16 2182100 -1.46%
>>> 2024-05-28 105.22 105.66 103.28 103.67 2321400 -1.41%
>>> 2024-05-24 104.70 105.31 104.16 105.15 1105200 1.22%
>>> 2024-05-23 105.23 105.42 103.62 103.88 2310300 -0.78%
>>> 2024-05-22 107.08 107.28 104.28 104.70 3178400 -2.29%
>>> 2024-05-21 107.13 107.25 106.19 107.15 1657400 -0.13%
>>> 2024-05-20 107.66 108.03 107.01 107.29 1459000 0.11%
>>> 2024-05-17 107.10 107.38 106.69 107.17 1388500 0.14%
>>> 2024-05-16 109.57 109.84 106.97 107.02 2855700 -2.71%
>>> 2024-05-15 108.94 110.09 108.94 110.00 3476400 2.35%
>>> 2024-05-14 107.15 107.67 106.80 107.47 1885200 0.86%
>>> 2024-05-13 108.12 108.38 106.49 106.55 1699300 -0.89%
>>> 2024-05-10 107.60 108.05 107.20 107.51 1488600 -0.07%
>>> 2024-05-09 105.61 107.64 105.52 107.59 2043100 2.06%
>>> 2024-05-08 105.09 105.67 104.83 105.42 1687300 -0.33%
>>> 2024-05-07 106.86 107.15 105.77 105.77 2132800 -1.02%
>>> 2024-05-06 106.20 106.98 105.81 106.86 2046700 1.56%
>>> 2024-05-03 105.53 107.56 105.18 105.22 3085300 1.63%
>>> 2024-05-02 103.34 103.79 101.35 103.53 2751900 1.31%
>>> 2024-05-01 102.45 104.59 101.37 102.19 3610100 -0.41%
>>> 2024-04-30 103.94 104.73 102.60 102.61 2380400 -1.79%
>>> 2024-04-29 104.18 104.91 103.90 104.48 1811100 0.73%
>>> 2024-04-26 102.91 104.44 102.91 103.72 1897100 1.22%
>>> 2024-04-25 101.35 102.78 99.82 102.47 3829200 -0.16%
>>> 2024-04-24 103.54 104.68 101.67 102.63 2592800 -0.96%
>>> 2024-04-23 101.46 103.80 100.90 103.62 3668400 2.67%
>>> 2024-04-22 100.72 101.80 100.08 100.93 2158300 0.77%
>>> 2024-04-19 100.42 101.57 99.58 100.16 2820600 -0.54%
>>> 2024-04-18 102.13 102.82 100.55 100.70 3790600 -0.08%
>>> 2024-04-17 102.44 102.51 100.46 100.78 2926400 -0.77%
>>> 2024-04-16 102.16 102.16 100.35 101.56 3971500 -1.28%
>>> 2024-04-15 104.94 105.47 102.56 102.88 2885100 -1.3%
>>> 2024-04-12 104.17 104.54 103.55 104.24 2655400 -0.53%
>>> 2024-04-11 104.78 105.29 104.20 104.80 3005800 0.4%
>>> 2024-04-10 105.16 106.02 104.11 104.38 6050000 -3.71%
>>> 2024-04-09 108.96 109.09 106.78 108.40 2074400 -0.1%
>>> 2024-04-08 108.93 109.31 108.12 108.51 1488400 -0.07%
>>> 2024-04-05 107.21 108.86 107.21 108.59 2684000 1.4%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice