Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 109.32 | 109.87 | 107.40 | 107.88 | 1580742 | -1.05% |
| >>> | 2025-12-11 | 108.59 | 110.14 | 108.12 | 109.02 | 1411700 | 1.04% |
| >>> | 2025-12-10 | 105.18 | 108.42 | 104.99 | 107.90 | 2905600 | 3.06% |
| >>> | 2025-12-09 | 104.60 | 106.01 | 104.44 | 104.70 | 1743800 | -0.98% |
| >>> | 2025-12-08 | 107.50 | 107.50 | 105.54 | 105.74 | 2295400 | -1.55% |
| >>> | 2025-12-05 | 107.78 | 108.51 | 107.31 | 107.41 | 1134500 | -0.24% |
| >>> | 2025-12-04 | 109.30 | 109.82 | 107.47 | 107.67 | 2021800 | -1.75% |
| >>> | 2025-12-03 | 108.24 | 110.30 | 108.24 | 109.59 | 1521000 | 1.24% |
| >>> | 2025-12-02 | 108.81 | 109.00 | 107.52 | 108.25 | 1377300 | -0.3% |
| >>> | 2025-12-01 | 107.57 | 109.87 | 107.33 | 108.58 | 1724800 | -0.28% |
| >>> | 2025-11-28 | 109.28 | 109.33 | 108.53 | 108.88 | 922500 | -0.27% |
| >>> | 2025-11-26 | 107.28 | 110.01 | 107.14 | 109.18 | 1294400 | 1.27% |
| >>> | 2025-11-25 | 104.24 | 108.18 | 104.14 | 107.81 | 2624900 | 4.21% |
| >>> | 2025-11-24 | 103.87 | 104.51 | 102.79 | 103.45 | 1569900 | -0.66% |
| >>> | 2025-11-21 | 100.24 | 104.90 | 100.23 | 104.14 | 3823500 | 4.68% |
| >>> | 2025-11-20 | 100.61 | 101.41 | 99.22 | 99.48 | 1478900 | -0.34% |
| >>> | 2025-11-19 | 100.61 | 100.99 | 99.49 | 99.82 | 2397800 | -0.29% |
| >>> | 2025-11-18 | 99.53 | 100.65 | 98.66 | 100.11 | 1735100 | -0.35% |
| >>> | 2025-11-17 | 103.06 | 103.06 | 100.34 | 100.46 | 1444400 | -2.77% |
| >>> | 2025-11-14 | 103.45 | 104.59 | 103.07 | 103.32 | 1228300 | -0.77% |
| >>> | 2025-11-13 | 105.59 | 106.73 | 103.98 | 104.12 | 1084000 | -1.77% |
| >>> | 2025-11-12 | 106.34 | 107.38 | 105.92 | 106.00 | 1039700 | -0.14% |
| >>> | 2025-11-11 | 106.07 | 106.71 | 105.53 | 106.15 | 897000 | 0.39% |
| >>> | 2025-11-10 | 105.88 | 106.14 | 104.46 | 105.74 | 1148200 | 0.17% |
| >>> | 2025-11-07 | 104.13 | 105.68 | 104.10 | 105.56 | 1281200 | 0.99% |
| >>> | 2025-11-06 | 104.92 | 105.25 | 104.08 | 104.53 | 1949600 | 0.35% |
| >>> | 2025-11-05 | 103.91 | 105.39 | 103.18 | 104.17 | 2566000 | 0.68% |
| >>> | 2025-11-04 | 102.83 | 103.80 | 102.12 | 103.47 | 1791600 | 0.0% |
| >>> | 2025-11-03 | 104.66 | 104.66 | 102.79 | 103.47 | 1540600 | -1.49% |
| >>> | 2025-10-31 | 104.95 | 105.50 | 104.23 | 105.03 | 1425800 | 0.48% |
| >>> | 2025-10-30 | 104.75 | 107.07 | 104.52 | 104.53 | 4763000 | -0.69% |
| >>> | 2025-10-29 | 107.49 | 108.49 | 104.65 | 105.26 | 4839800 | -2.79% |
| >>> | 2025-10-28 | 107.36 | 109.47 | 106.85 | 108.28 | 2516500 | -0.61% |
| >>> | 2025-10-27 | 109.30 | 110.00 | 108.54 | 108.94 | 1467400 | 0.11% |
| >>> | 2025-10-24 | 110.53 | 110.57 | 108.79 | 108.82 | 2760800 | -0.04% |
| >>> | 2025-10-23 | 108.00 | 109.18 | 107.31 | 108.86 | 1954500 | 0.91% |
| >>> | 2025-10-22 | 109.81 | 110.35 | 107.76 | 107.88 | 1606000 | -2.2% |
| >>> | 2025-10-21 | 107.65 | 110.80 | 107.11 | 110.31 | 2042900 | 1.57% |
| >>> | 2025-10-20 | 108.44 | 109.17 | 108.03 | 108.60 | 1532100 | 0.78% |
| >>> | 2025-10-17 | 106.68 | 107.77 | 106.06 | 107.76 | 1145900 | 0.66% |
| >>> | 2025-10-16 | 108.04 | 108.24 | 106.15 | 107.05 | 1356800 | -0.69% |
| >>> | 2025-10-15 | 108.03 | 109.05 | 107.49 | 107.79 | 2405000 | 0.17% |
| >>> | 2025-10-14 | 103.39 | 107.80 | 103.39 | 107.61 | 3268400 | 3.14% |
| >>> | 2025-10-13 | 104.71 | 104.83 | 103.86 | 104.33 | 1592300 | 0.59% |
| >>> | 2025-10-10 | 105.88 | 106.22 | 103.39 | 103.72 | 2602800 | -1.57% |
| >>> | 2025-10-09 | 107.43 | 107.43 | 105.17 | 105.37 | 4897700 | -2.25% |
| >>> | 2025-10-08 | 107.48 | 107.83 | 105.94 | 107.80 | 2394800 | 0.74% |
| >>> | 2025-10-07 | 109.07 | 109.24 | 106.76 | 107.01 | 4217600 | -2.56% |
| >>> | 2025-10-06 | 112.65 | 112.81 | 109.62 | 109.82 | 2114200 | -2.05% |
| >>> | 2025-10-03 | 111.98 | 113.05 | 111.75 | 112.12 | 1539500 | 0.43% |
| >>> | 2025-10-02 | 111.34 | 111.99 | 110.46 | 111.64 | 1109500 | 0.07% |
| >>> | 2025-10-01 | 110.85 | 111.76 | 110.46 | 111.56 | 2131000 | 0.69% |
| >>> | 2025-09-30 | 110.48 | 111.14 | 109.48 | 110.80 | 1902300 | 0.15% |
| >>> | 2025-09-29 | 111.11 | 111.11 | 109.32 | 110.63 | 2377200 | 0.21% |
| >>> | 2025-09-26 | 109.55 | 110.75 | 109.16 | 110.40 | 1812000 | 1.17% |
| >>> | 2025-09-25 | 109.46 | 110.86 | 109.05 | 109.12 | 2613100 | -1.37% |
| >>> | 2025-09-24 | 110.76 | 112.32 | 110.54 | 110.64 | 3324300 | -0.61% |
| >>> | 2025-09-23 | 111.65 | 112.29 | 110.70 | 111.32 | 1547700 | 0.17% |
| >>> | 2025-09-22 | 112.36 | 112.36 | 110.51 | 111.13 | 3050500 | -1.53% |
| >>> | 2025-09-19 | 113.84 | 114.00 | 112.60 | 112.86 | 2986200 | -1.35% |
| >>> | 2025-09-18 | 113.98 | 114.85 | 112.99 | 114.40 | 5078800 | 0.62% |
| >>> | 2025-09-17 | 115.45 | 118.53 | 112.74 | 113.69 | 4218300 | -1.02% |
| >>> | 2025-09-16 | 115.85 | 115.89 | 113.80 | 114.86 | 2345900 | -0.38% |
| >>> | 2025-09-15 | 116.38 | 116.47 | 114.39 | 115.30 | 2069400 | -0.74% |
| >>> | 2025-09-12 | 117.91 | 118.31 | 115.93 | 116.16 | 1916200 | -2.2% |
| >>> | 2025-09-11 | 116.55 | 119.00 | 116.31 | 118.77 | 3203800 | 2.6% |
| >>> | 2025-09-10 | 116.48 | 116.89 | 115.16 | 115.76 | 2485900 | -0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice