Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 97.95 | 98.96 | 97.30 | 98.46 | 1895000.0 | 1.6% |
| >>> | 2026-09-10 | 97.93 | 98.51 | 96.22 | 96.91 | 2962500.0 | -2.34% |
| >>> | 2026-09-09 | 100.34 | 100.90 | 98.90 | 99.23 | 1979700.0 | -1.51% |
| >>> | 2026-09-08 | 102.94 | 103.02 | 100.70 | 100.75 | 1220600.0 | -2.42% |
| >>> | 2026-09-04 | 101.84 | 103.53 | 101.77 | 103.25 | 1537000.0 | 0.96% |
| >>> | 2026-09-03 | 102.17 | 103.24 | 101.03 | 102.27 | 2296300.0 | 1.09% |
| >>> | 2026-09-02 | 101.06 | 102.01 | 100.36 | 101.17 | 1425200.0 | 0.61% |
| >>> | 2026-09-01 | 102.21 | 102.72 | 100.51 | 100.56 | 2260500.0 | -2.19% |
| >>> | 2026-08-31 | 103.63 | 104.27 | 102.75 | 102.81 | 1564800.0 | -1.71% |
| >>> | 2026-08-28 | 104.93 | 105.90 | 103.78 | 104.60 | 1370600.0 | 0.08% |
| >>> | 2026-08-27 | 105.57 | 105.71 | 104.34 | 104.52 | 1275400.0 | -1.4% |
| >>> | 2026-08-26 | 106.34 | 107.15 | 105.62 | 106.00 | 844400.0 | -0.36% |
| >>> | 2026-08-25 | 107.52 | 107.52 | 105.74 | 106.38 | 850800.0 | 0.08% |
| >>> | 2026-08-24 | 106.80 | 107.86 | 105.77 | 106.29 | 812300.0 | -0.2% |
| >>> | 2026-08-21 | 106.61 | 107.04 | 105.85 | 106.50 | 1122900.0 | 0.83% |
| >>> | 2026-08-20 | 105.83 | 106.76 | 105.07 | 105.62 | 2662200.0 | -2.41% |
| >>> | 2026-08-19 | 108.15 | 109.87 | 107.71 | 108.23 | 2752600.0 | 2.15% |
| >>> | 2026-08-18 | 108.16 | 108.37 | 105.92 | 105.95 | 1378800.0 | -2.07% |
| >>> | 2026-08-17 | 108.61 | 108.68 | 107.28 | 108.19 | 1069800.0 | -0.76% |
| >>> | 2026-08-14 | 109.42 | 109.73 | 108.35 | 109.02 | 1292200.0 | -0.47% |
| >>> | 2026-08-13 | 109.67 | 110.01 | 108.41 | 109.53 | 1351900.0 | 1.09% |
| >>> | 2026-08-12 | 110.86 | 110.88 | 107.85 | 108.35 | 1720000.0 | -1.77% |
| >>> | 2026-08-11 | 108.88 | 110.42 | 108.88 | 110.30 | 1318800.0 | 1.9% |
| >>> | 2026-08-10 | 109.72 | 110.10 | 107.85 | 108.24 | 1744100.0 | -2.31% |
| >>> | 2026-08-07 | 109.96 | 111.38 | 109.04 | 110.80 | 2243900.0 | 1.83% |
| >>> | 2026-08-06 | 110.47 | 110.97 | 108.44 | 108.81 | 1651700.0 | -1.87% |
| >>> | 2026-08-05 | 109.36 | 111.59 | 108.79 | 110.88 | 3104200.0 | 1.16% |
| >>> | 2026-08-04 | 107.14 | 109.80 | 106.78 | 109.61 | 2088300.0 | 3.06% |
| >>> | 2026-08-03 | 105.09 | 106.94 | 105.09 | 106.36 | 1452000.0 | 2.57% |
| >>> | 2026-07-31 | 104.54 | 104.77 | 103.12 | 103.69 | 2905300.0 | -0.79% |
| >>> | 2026-07-30 | 106.19 | 106.56 | 103.31 | 104.52 | 4047700.0 | -0.15% |
| >>> | 2026-07-29 | 107.53 | 108.01 | 104.61 | 104.68 | 2792600.0 | -4.52% |
| >>> | 2026-07-28 | 110.17 | 111.05 | 109.12 | 109.64 | 1885600.0 | 0.37% |
| >>> | 2026-07-27 | 109.16 | 111.39 | 108.59 | 109.24 | 1371900.0 | 0.74% |
| >>> | 2026-07-24 | 106.84 | 109.60 | 106.36 | 108.44 | 2209100.0 | 1.64% |
| >>> | 2026-07-23 | 105.88 | 107.13 | 105.30 | 106.69 | 2417400.0 | -0.22% |
| >>> | 2026-07-22 | 106.21 | 107.72 | 105.99 | 106.92 | 1530200.0 | 0.93% |
| >>> | 2026-07-21 | 106.00 | 106.56 | 105.04 | 105.94 | 2094700.0 | -0.12% |
| >>> | 2026-07-20 | 108.78 | 109.16 | 105.72 | 106.07 | 2097800.0 | -2.01% |
| >>> | 2026-07-17 | 110.31 | 111.79 | 107.92 | 108.25 | 2184900.0 | -2.3% |
| >>> | 2026-07-16 | 108.35 | 110.87 | 108.30 | 110.80 | 1825000.0 | 1.73% |
| >>> | 2026-07-15 | 108.63 | 109.54 | 108.12 | 108.92 | 2129200.0 | 0.7% |
| >>> | 2026-07-14 | 108.44 | 109.39 | 106.79 | 108.16 | 2475500.0 | 1.02% |
| >>> | 2026-07-13 | 108.37 | 109.34 | 106.69 | 107.07 | 1884700.0 | -1.42% |
| >>> | 2026-07-10 | 108.15 | 109.81 | 107.95 | 108.61 | 1936000.0 | 0.93% |
| >>> | 2026-07-09 | 107.13 | 108.27 | 106.55 | 107.61 | 1935600.0 | 1.48% |
| >>> | 2026-07-08 | 108.02 | 108.33 | 105.47 | 106.04 | 3272600.0 | -3.08% |
| >>> | 2026-07-07 | 111.33 | 111.54 | 109.05 | 109.41 | 3268800.0 | -1.69% |
| >>> | 2026-07-06 | 112.75 | 113.27 | 110.61 | 111.29 | 2955900.0 | -1.13% |
| >>> | 2026-07-02 | 113.10 | 113.72 | 111.15 | 112.56 | 2162600.0 | -0.06% |
| >>> | 2026-07-01 | 114.52 | 115.57 | 112.53 | 112.63 | 2880800.0 | -2.54% |
| >>> | 2026-06-30 | 115.58 | 116.23 | 114.32 | 115.56 | 4651000.0 | 0.15% |
| >>> | 2026-06-29 | 115.10 | 115.44 | 113.35 | 115.39 | 4367700.0 | -0.22% |
| >>> | 2026-06-26 | 115.34 | 116.30 | 115.01 | 115.64 | 2275300.0 | -0.24% |
| >>> | 2026-06-25 | 115.34 | 117.91 | 114.93 | 115.92 | 3320500.0 | 1.44% |
| >>> | 2026-06-24 | 110.39 | 115.53 | 109.69 | 114.28 | 5598300.0 | 5.62% |
| >>> | 2026-06-23 | 107.91 | 109.46 | 107.42 | 108.20 | 1681100.0 | -0.85% |
| >>> | 2026-06-22 | 110.59 | 111.03 | 109.01 | 109.13 | 3134700.0 | -1.58% |
| >>> | 2026-06-18 | 109.01 | 112.12 | 108.84 | 110.88 | 4285300.0 | 3.31% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice