Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 104.27 | 104.73 | 100.37 | 100.40 | 4902900 | -3.48% |
| >>> | 2025-07-14 | 104.34 | 104.63 | 102.77 | 104.02 | 2806000 | -0.7% |
| >>> | 2025-07-11 | 104.76 | 105.43 | 104.33 | 104.75 | 2132400 | -1.24% |
| >>> | 2025-07-10 | 104.92 | 107.34 | 104.39 | 106.06 | 3310000 | 1.01% |
| >>> | 2025-07-09 | 102.49 | 105.22 | 102.31 | 105.00 | 3500000 | 3.12% |
| >>> | 2025-07-08 | 101.35 | 102.74 | 100.61 | 101.82 | 2410000 | 0.64% |
| >>> | 2025-07-07 | 102.21 | 102.74 | 100.20 | 101.17 | 2360000 | -1.39% |
| >>> | 2025-07-03 | 104.00 | 104.00 | 102.27 | 102.60 | 2460000 | -1.08% |
| >>> | 2025-07-02 | 102.82 | 104.06 | 102.29 | 103.72 | 3160000 | 1.03% |
| >>> | 2025-07-01 | 97.99 | 104.49 | 97.86 | 102.66 | 6640000 | 4.15% |
| >>> | 2025-06-30 | 98.95 | 98.95 | 97.66 | 98.57 | 1810000 | 0.11% |
| >>> | 2025-06-27 | 97.69 | 99.53 | 97.67 | 98.46 | 1780000 | 0.88% |
| >>> | 2025-06-26 | 97.29 | 97.65 | 96.28 | 97.60 | 1400000 | 0.78% |
| >>> | 2025-06-25 | 98.23 | 98.23 | 96.54 | 96.84 | 1780000 | -1.56% |
| >>> | 2025-06-24 | 97.82 | 98.93 | 97.04 | 98.37 | 3580000 | 1.0% |
| >>> | 2025-06-23 | 94.39 | 97.52 | 93.84 | 97.40 | 2720000 | 2.73% |
| >>> | 2025-06-20 | 93.89 | 95.04 | 93.77 | 94.81 | 2780000 | 1.66% |
| >>> | 2025-06-18 | 93.15 | 94.73 | 92.86 | 93.26 | 2010000 | 0.13% |
| >>> | 2025-06-17 | 94.81 | 96.10 | 93.01 | 93.14 | 2620000 | -2.29% |
| >>> | 2025-06-16 | 95.25 | 95.79 | 94.20 | 95.32 | 1660000 | 1.16% |
| >>> | 2025-06-13 | 95.65 | 96.52 | 93.70 | 94.23 | 2410000 | -2.65% |
| >>> | 2025-06-12 | 96.35 | 97.21 | 95.44 | 96.80 | 1660000 | 0.34% |
| >>> | 2025-06-11 | 99.05 | 99.39 | 96.36 | 96.47 | 2620000 | -1.62% |
| >>> | 2025-06-10 | 96.73 | 98.23 | 96.44 | 98.06 | 2540000 | 1.92% |
| >>> | 2025-06-09 | 95.49 | 96.67 | 95.36 | 96.21 | 1880000 | 1.14% |
| >>> | 2025-06-06 | 96.51 | 96.72 | 95.09 | 95.13 | 3370000 | -0.81% |
| >>> | 2025-06-05 | 95.82 | 96.61 | 94.88 | 95.91 | 1510000 | -0.11% |
| >>> | 2025-06-04 | 95.00 | 96.58 | 94.76 | 96.02 | 2290000 | 1.4% |
| >>> | 2025-06-03 | 93.00 | 94.84 | 92.84 | 94.69 | 3080000 | 1.74% |
| >>> | 2025-06-02 | 93.74 | 93.74 | 91.71 | 93.07 | 2450000 | -1.26% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice