Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 109.17 | 112.28 | 109.00 | 111.04 | 4273132.0 | 3.46% |
| >>> | 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% |
| >>> | 2026-04-27 | 108.31 | 109.67 | 107.78 | 108.39 | 1445700.0 | -0.06% |
| >>> | 2026-04-24 | 109.41 | 109.81 | 108.38 | 108.45 | 2040100.0 | -0.9% |
| >>> | 2026-04-23 | 108.82 | 110.05 | 107.76 | 109.44 | 1945700.0 | 0.58% |
| >>> | 2026-04-22 | 110.18 | 110.63 | 108.44 | 108.81 | 1326100.0 | 0.01% |
| >>> | 2026-04-21 | 111.28 | 111.80 | 108.61 | 108.80 | 3432600.0 | -0.55% |
| >>> | 2026-04-20 | 107.34 | 109.40 | 106.88 | 109.40 | 1159600.0 | 2.0% |
| >>> | 2026-04-17 | 104.53 | 109.00 | 104.53 | 107.25 | 2807000.0 | 4.78% |
| >>> | 2026-04-16 | 103.16 | 103.94 | 102.22 | 102.36 | 1025500.0 | -0.51% |
| >>> | 2026-04-15 | 105.49 | 105.54 | 102.56 | 102.88 | 1536500.0 | -2.74% |
| >>> | 2026-04-14 | 105.50 | 106.59 | 105.01 | 105.78 | 1297000.0 | 0.24% |
| >>> | 2026-04-13 | 103.56 | 105.61 | 102.66 | 105.53 | 1207900.0 | 1.63% |
| >>> | 2026-04-10 | 104.29 | 104.66 | 103.27 | 103.84 | 1094700.0 | -0.33% |
| >>> | 2026-04-09 | 101.66 | 104.91 | 101.54 | 104.18 | 1236500.0 | 1.76% |
| >>> | 2026-04-08 | 101.34 | 103.66 | 101.16 | 102.38 | 3531700.0 | 5.57% |
| >>> | 2026-04-07 | 98.24 | 98.24 | 96.08 | 96.98 | 1511500.0 | -2.23% |
| >>> | 2026-04-06 | 97.72 | 99.29 | 97.24 | 99.19 | 814500.0 | 0.99% |
| >>> | 2026-04-02 | 97.32 | 100.33 | 96.43 | 98.22 | 1520900.0 | -1.0% |
| >>> | 2026-04-01 | 99.14 | 100.22 | 98.24 | 99.21 | 2147500.0 | 0.5% |
| >>> | 2026-03-31 | 97.21 | 100.01 | 96.45 | 98.72 | 2952300.0 | 3.31% |
| >>> | 2026-03-30 | 97.69 | 97.69 | 95.40 | 95.56 | 1967200.0 | -0.97% |
| >>> | 2026-03-27 | 97.49 | 98.26 | 96.30 | 96.50 | 1937700.0 | -1.59% |
| >>> | 2026-03-26 | 99.58 | 100.82 | 97.95 | 98.06 | 1728700.0 | -2.41% |
| >>> | 2026-03-25 | 100.88 | 101.25 | 98.05 | 100.48 | 1820600.0 | 0.87% |
| >>> | 2026-03-24 | 97.94 | 100.44 | 97.69 | 99.61 | 1712300.0 | 0.29% |
| >>> | 2026-03-23 | 98.80 | 100.86 | 98.08 | 99.32 | 3427800.0 | 3.48% |
| >>> | 2026-03-20 | 98.19 | 98.20 | 95.17 | 95.98 | 3361800.0 | -2.48% |
| >>> | 2026-03-19 | 98.42 | 98.93 | 96.93 | 98.42 | 2369000.0 | -0.88% |
| >>> | 2026-03-18 | 100.91 | 101.70 | 99.17 | 99.29 | 1692900.0 | -2.44% |
| >>> | 2026-03-17 | 102.06 | 102.55 | 101.10 | 101.77 | 1451500.0 | 0.4% |
| >>> | 2026-03-16 | 101.14 | 101.85 | 100.61 | 101.36 | 1396700.0 | 0.83% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice