Historical Data: XHB

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

date open high low close volume change (%)
>>> 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%
>>> 2025-02-24 101.52 101.60 99.99 100.58 4750000 -0.52%
>>> 2025-02-21 105.18 105.39 100.52 101.11 2570000 -2.75%
>>> 2025-02-20 103.63 104.22 103.07 103.97 1610000 -0.13%
>>> 2025-02-19 103.80 104.44 102.94 104.11 2400000 -1.3%
>>> 2025-02-18 106.28 106.28 104.70 105.48 1460000 -1.14%
>>> 2025-02-14 106.69 108.07 106.38 106.70 1550000 0.67%
>>> 2025-02-13 105.76 106.12 104.98 105.99 1970000 1.05%
>>> 2025-02-12 103.97 104.94 103.27 104.89 3300000 -1.47%
>>> 2025-02-11 105.42 106.93 105.42 106.45 1430000 0.32%
>>> 2025-02-10 105.82 106.27 105.28 106.11 1730000 1.16%
>>> 2025-02-07 107.58 107.72 104.42 104.89 3190000 -2.47%
>>> 2025-02-06 108.05 108.64 106.86 107.55 1930000 -0.09%
>>> 2025-02-05 108.36 108.48 106.89 107.65 2410000 1.07%
>>> 2025-02-04 105.71 107.11 105.43 106.51 1460000 0.78%
>>> 2025-02-03 106.06 106.75 104.31 105.69 3040000 -2.5%
>>> 2025-01-31 110.48 110.61 108.29 108.40 2150000 -2.28%
>>> 2025-01-30 109.72 111.86 109.01 110.93 1730000 2.02%
>>> 2025-01-29 110.45 110.97 108.32 108.73 2860000 -1.69%
>>> 2025-01-28 112.49 112.49 110.47 110.60 1950000 -1.65%
>>> 2025-01-27 110.45 113.46 110.45 112.45 2780000 1.15%
>>> 2025-01-24 111.98 111.99 110.82 111.17 1210000 -0.66%
>>> 2025-01-23 111.14 112.41 110.68 111.91 1020000 0.34%
>>> 2025-01-22 111.36 111.76 110.76 111.53 1300000 -0.01%
>>> 2025-01-21 112.10 113.17 111.23 111.54 2190000 0.79%
>>> 2025-01-17 111.45 111.97 110.19 110.67 3050000 0.42%
>>> 2025-01-16 109.15 110.30 108.33 110.21 1640000 0.76%
>>> 2025-01-15 111.03 111.39 109.03 109.38 3920000 2.28%
>>> 2025-01-14 106.12 107.05 105.46 106.94 2700000 2.95%
>>> 2025-01-13 101.92 103.93 101.49 103.88 2280000 1.47%
>>> 2025-01-10 103.74 103.74 102.25 102.38 1980000 -1.97%
>>> 2025-01-08 102.99 104.53 102.12 104.44 2640000 1.14%
>>> 2025-01-07 104.83 105.03 102.90 103.26 1980000 -1.36%

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