Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 105.09 | 106.90 | 105.13 | 106.36 | 1451922.0 | 2.57% |
| >>> | 2026-07-31 | 104.54 | 104.77 | 103.12 | 103.69 | 2905300.0 | -0.79% |
| >>> | 2026-07-30 | 106.19 | 106.56 | 103.31 | 104.52 | 4047700.0 | -0.15% |
| >>> | 2026-07-29 | 107.53 | 108.01 | 104.61 | 104.68 | 2792600.0 | -4.52% |
| >>> | 2026-07-28 | 110.17 | 111.05 | 109.12 | 109.64 | 1885600.0 | 0.37% |
| >>> | 2026-07-27 | 109.16 | 111.39 | 108.59 | 109.24 | 1371900.0 | 0.74% |
| >>> | 2026-07-24 | 106.84 | 109.60 | 106.36 | 108.44 | 2209100.0 | 1.64% |
| >>> | 2026-07-23 | 105.88 | 107.13 | 105.30 | 106.69 | 2417400.0 | -0.22% |
| >>> | 2026-07-22 | 106.21 | 107.72 | 105.99 | 106.92 | 1530200.0 | 0.93% |
| >>> | 2026-07-21 | 106.00 | 106.56 | 105.04 | 105.94 | 2094700.0 | -0.12% |
| >>> | 2026-07-20 | 108.78 | 109.16 | 105.72 | 106.07 | 2097800.0 | -2.01% |
| >>> | 2026-07-17 | 110.31 | 111.79 | 107.92 | 108.25 | 2184900.0 | -2.3% |
| >>> | 2026-07-16 | 108.35 | 110.87 | 108.30 | 110.80 | 1825000.0 | 1.73% |
| >>> | 2026-07-15 | 108.63 | 109.54 | 108.12 | 108.92 | 2129200.0 | 0.7% |
| >>> | 2026-07-14 | 108.44 | 109.39 | 106.79 | 108.16 | 2475500.0 | 1.02% |
| >>> | 2026-07-13 | 108.37 | 109.34 | 106.69 | 107.07 | 1884700.0 | -1.42% |
| >>> | 2026-07-10 | 108.15 | 109.81 | 107.95 | 108.61 | 1936000.0 | 0.93% |
| >>> | 2026-07-09 | 107.13 | 108.27 | 106.55 | 107.61 | 1935600.0 | 1.48% |
| >>> | 2026-07-08 | 108.02 | 108.33 | 105.47 | 106.04 | 3272600.0 | -3.08% |
| >>> | 2026-07-07 | 111.33 | 111.54 | 109.05 | 109.41 | 3268800.0 | -1.69% |
| >>> | 2026-07-06 | 112.75 | 113.27 | 110.61 | 111.29 | 2955900.0 | -1.13% |
| >>> | 2026-07-02 | 113.10 | 113.72 | 111.15 | 112.56 | 2162600.0 | -0.06% |
| >>> | 2026-07-01 | 114.52 | 115.57 | 112.53 | 112.63 | 2880800.0 | -2.54% |
| >>> | 2026-06-30 | 115.58 | 116.23 | 114.32 | 115.56 | 4651000.0 | 0.15% |
| >>> | 2026-06-29 | 115.10 | 115.44 | 113.35 | 115.39 | 4367700.0 | -0.22% |
| >>> | 2026-06-26 | 115.34 | 116.30 | 115.01 | 115.64 | 2275300.0 | -0.24% |
| >>> | 2026-06-25 | 115.34 | 117.91 | 114.93 | 115.92 | 3320500.0 | 1.44% |
| >>> | 2026-06-24 | 110.39 | 115.53 | 109.69 | 114.28 | 5598300.0 | 5.62% |
| >>> | 2026-06-23 | 107.91 | 109.46 | 107.42 | 108.20 | 1681100.0 | -0.85% |
| >>> | 2026-06-22 | 110.59 | 111.03 | 109.01 | 109.13 | 3134700.0 | -1.58% |
| >>> | 2026-06-18 | 109.01 | 112.12 | 108.84 | 110.88 | 4285300.0 | 3.31% |
| >>> | 2026-06-17 | 109.59 | 111.97 | 107.04 | 107.33 | 5717700.0 | -2.29% |
| >>> | 2026-06-16 | 109.00 | 110.79 | 108.94 | 109.84 | 2156000.0 | 1.39% |
| >>> | 2026-06-15 | 109.45 | 111.08 | 108.25 | 108.33 | 2795800.0 | 0.69% |
| >>> | 2026-06-12 | 108.08 | 108.68 | 107.20 | 107.59 | 3353100.0 | -0.22% |
| >>> | 2026-06-11 | 104.47 | 107.92 | 103.70 | 107.83 | 4492200.0 | 4.2% |
| >>> | 2026-06-10 | 106.81 | 107.00 | 103.31 | 103.48 | 2668800.0 | -3.31% |
| >>> | 2026-06-09 | 104.22 | 107.45 | 104.22 | 107.02 | 4398200.0 | 3.61% |
| >>> | 2026-06-08 | 103.77 | 104.58 | 103.00 | 103.29 | 3378100.0 | -0.21% |
| >>> | 2026-06-05 | 103.87 | 104.60 | 103.12 | 103.51 | 2152300.0 | -1.16% |
| >>> | 2026-06-04 | 104.92 | 105.32 | 103.88 | 104.72 | 1675700.0 | 0.8% |
| >>> | 2026-06-03 | 103.41 | 104.41 | 102.93 | 103.89 | 2236100.0 | -0.41% |
| >>> | 2026-06-02 | 103.62 | 104.65 | 102.95 | 104.32 | 1571500.0 | 1.06% |
| >>> | 2026-06-01 | 103.73 | 103.73 | 102.11 | 103.23 | 2454100.0 | 0.58% |
| >>> | 2026-05-29 | 102.53 | 104.11 | 102.00 | 102.63 | 3722900.0 | -0.14% |
| >>> | 2026-05-28 | 102.35 | 103.16 | 101.32 | 102.77 | 1727000.0 | -0.52% |
| >>> | 2026-05-27 | 103.28 | 105.72 | 102.93 | 103.31 | 3263500.0 | 0.95% |
| >>> | 2026-05-26 | 101.47 | 102.81 | 101.42 | 102.34 | 2907500.0 | 2.33% |
| >>> | 2026-05-22 | 100.08 | 100.42 | 98.87 | 100.01 | 1789300.0 | 0.45% |
| >>> | 2026-05-21 | 97.73 | 100.13 | 96.64 | 99.56 | 3568100.0 | 0.65% |
| >>> | 2026-05-20 | 95.43 | 98.98 | 94.35 | 98.92 | 3995900.0 | 4.28% |
| >>> | 2026-05-19 | 95.53 | 95.75 | 93.57 | 94.86 | 3593300.0 | -1.61% |
| >>> | 2026-05-18 | 96.64 | 98.03 | 96.06 | 96.41 | 2162600.0 | 0.09% |
| >>> | 2026-05-15 | 99.06 | 99.26 | 96.27 | 96.32 | 2322000.0 | -3.77% |
| >>> | 2026-05-14 | 99.72 | 100.80 | 99.46 | 100.09 | 1995800.0 | 1.12% |
| >>> | 2026-05-13 | 99.69 | 99.79 | 98.29 | 98.98 | 1895600.0 | -0.99% |
| >>> | 2026-05-12 | 101.37 | 101.74 | 99.42 | 99.97 | 2113800.0 | -1.59% |
| >>> | 2026-05-11 | 102.80 | 102.90 | 101.49 | 101.59 | 1765600.0 | -0.9% |
| >>> | 2026-05-08 | 103.33 | 103.68 | 102.08 | 102.51 | 1210800.0 | -0.15% |
| >>> | 2026-05-07 | 105.99 | 106.76 | 102.48 | 102.66 | 2090600.0 | -2.92% |
| >>> | 2026-05-06 | 105.15 | 106.51 | 104.75 | 105.75 | 4884400.0 | 2.86% |
| >>> | 2026-05-05 | 102.25 | 103.37 | 101.49 | 102.81 | 1676800.0 | 1.39% |
| >>> | 2026-05-04 | 104.35 | 104.41 | 101.33 | 101.40 | 2339900.0 | -3.51% |
| >>> | 2026-05-01 | 106.38 | 106.49 | 105.02 | 105.09 | 2151000.0 | -0.86% |
| >>> | 2026-04-30 | 104.37 | 106.22 | 104.37 | 106.00 | 2068300.0 | 1.88% |
| >>> | 2026-04-29 | 106.80 | 107.22 | 103.87 | 104.04 | 2021900.0 | -2.69% |
| >>> | 2026-04-28 | 108.23 | 108.85 | 106.55 | 106.92 | 1715400.0 | -1.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice