Historical Data: XHB

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

date open high low close volume change (%)
>>> 2025-05-30 94.60 94.88 93.61 94.26 2370000 -0.71%
>>> 2025-05-29 95.29 95.32 93.67 94.93 2080000 0.74%
>>> 2025-05-28 96.25 96.72 94.17 94.23 3540000 -2.58%
>>> 2025-05-27 95.68 96.75 94.74 96.73 1790000 2.14%
>>> 2025-05-23 94.05 95.15 93.70 94.70 2470000 -0.47%
>>> 2025-05-22 95.02 95.67 93.97 95.15 2570000 -0.45%
>>> 2025-05-21 97.97 98.18 95.41 95.58 5320000 -3.13%
>>> 2025-05-20 99.85 99.94 98.35 98.67 1980000 -1.08%
>>> 2025-05-19 98.85 100.05 98.63 99.75 2110000 -1.13%
>>> 2025-05-16 99.31 100.92 99.05 100.89 1650000 1.69%
>>> 2025-05-15 98.30 99.25 97.49 99.21 1930000 0.54%
>>> 2025-05-14 100.83 100.96 98.63 98.68 3430000 -2.5%
>>> 2025-05-13 101.55 102.19 101.17 101.21 2190000 0.35%
>>> 2025-05-12 100.42 102.36 99.38 100.86 4250000 4.64%
>>> 2025-05-09 96.92 97.18 96.07 96.39 970989 -0.37%
>>> 2025-05-08 95.82 97.51 95.59 96.75 1850000 1.74%
>>> 2025-05-07 95.63 95.72 94.48 95.10 1420000 0.17%
>>> 2025-05-06 95.78 96.60 94.86 94.94 1480000 -1.71%
>>> 2025-05-05 96.55 97.50 96.19 96.59 828571 -0.67%
>>> 2025-05-02 95.91 97.65 95.91 97.24 1340000 2.16%
>>> 2025-05-01 95.13 96.54 94.21 95.18 1230000 0.51%
>>> 2025-04-30 93.15 94.97 92.20 94.70 1550000 0.85%
>>> 2025-04-29 93.34 94.26 92.61 93.90 1740000 0.14%
>>> 2025-04-28 93.60 94.81 92.84 93.77 1240000 0.17%
>>> 2025-04-25 93.84 94.05 93.01 93.61 1210000 -0.78%
>>> 2025-04-24 92.86 94.59 91.49 94.35 1740000 2.5%
>>> 2025-04-23 94.24 95.91 91.87 92.05 1790000 -0.15%
>>> 2025-04-22 90.16 92.26 89.77 92.19 2030000 3.81%
>>> 2025-04-21 89.71 90.20 87.89 88.81 1800000 -2.25%
>>> 2025-04-17 89.38 91.28 89.29 90.85 1630000 2.04%
>>> 2025-04-16 90.93 91.51 88.20 89.03 1600000 -2.27%
>>> 2025-04-15 91.77 92.89 90.71 91.10 998655 -0.77%
>>> 2025-04-14 92.77 92.94 90.50 91.81 3160000 0.59%
>>> 2025-04-11 89.64 91.57 87.60 91.27 2050000 1.03%
>>> 2025-04-10 91.48 91.92 87.43 90.34 1610000 -3.4%
>>> 2025-04-09 85.76 94.57 84.48 93.52 3350000 7.75%
>>> 2025-04-08 92.04 92.39 85.50 86.79 1590000 -3.56%
>>> 2025-04-07 89.71 95.26 88.85 89.99 3310000 -3.1%
>>> 2025-04-04 89.22 95.28 89.06 92.87 5930000 1.14%
>>> 2025-04-03 94.66 94.88 91.15 91.82 4330000 -7.08%
>>> 2025-04-02 96.07 99.04 95.83 98.82 1480000 1.67%
>>> 2025-04-01 96.60 97.67 95.67 97.20 1070000 0.31%
>>> 2025-03-31 95.05 97.57 94.19 96.90 1590000 0.83%
>>> 2025-03-28 98.75 98.85 95.88 96.10 2050000 -2.71%
>>> 2025-03-27 98.75 99.91 98.28 98.78 1310000 -0.26%
>>> 2025-03-26 99.67 100.44 98.52 99.04 1250000 -0.57%
>>> 2025-03-25 99.29 100.66 98.72 99.61 1790000 -0.58%
>>> 2025-03-24 98.34 100.30 98.19 100.19 2930000 2.84%
>>> 2025-03-21 97.10 97.77 96.04 97.42 3440000 -1.42%
>>> 2025-03-20 98.65 100.53 98.30 98.82 2310000 -0.36%
>>> 2025-03-19 97.75 99.82 97.29 99.18 2470000 1.38%
>>> 2025-03-18 97.94 98.47 97.37 97.83 1510000 -0.56%
>>> 2025-03-17 97.13 98.70 97.05 98.38 1420000 0.89%
>>> 2025-03-14 96.64 97.61 95.87 97.51 2020000 2.07%
>>> 2025-03-13 98.12 98.13 95.18 95.53 2680000 -2.53%
>>> 2025-03-12 99.47 100.00 97.33 98.01 1930000 -0.75%
>>> 2025-03-11 101.12 101.67 98.20 98.75 2410000 -2.45%
>>> 2025-03-10 100.97 103.73 100.97 101.23 2510000 -0.64%
>>> 2025-03-07 101.15 102.43 99.95 101.88 2100000 0.39%
>>> 2025-03-06 99.90 102.04 99.50 101.48 2690000 0.83%
>>> 2025-03-05 98.75 100.84 98.43 100.64 2680000 2.5%
>>> 2025-03-04 97.82 99.84 96.51 98.19 4080000 -0.81%
>>> 2025-03-03 101.70 102.14 98.45 98.99 2880000 -2.37%
>>> 2025-02-28 100.83 101.60 100.07 101.39 2000000 0.67%
>>> 2025-02-27 102.35 102.98 100.68 100.72 3100000 -1.61%
>>> 2025-02-26 103.83 103.96 102.25 102.37 1670000 -0.94%
>>> 2025-02-25 101.06 104.02 101.02 103.34 3270000 2.74%

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