Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 105.42 | 106.77 | 104.41 | 104.68 | 2110000 | -0.09% |
| >>> | 2025-01-03 | 104.07 | 105.09 | 103.48 | 104.77 | 2090000 | 1.25% |
| >>> | 2025-01-02 | 105.47 | 106.19 | 103.02 | 103.48 | 2260000 | -0.98% |
| >>> | 2024-12-31 | 104.93 | 105.49 | 104.30 | 104.50 | 1540000 | 0.0% |
| >>> | 2024-12-30 | 104.37 | 104.96 | 102.96 | 104.50 | 1550000 | -0.44% |
| >>> | 2024-12-27 | 105.64 | 106.43 | 104.43 | 104.96 | 1150000 | -1.2% |
| >>> | 2024-12-26 | 105.47 | 106.51 | 105.17 | 106.24 | 1180000 | -0.08% |
| >>> | 2024-12-24 | 105.64 | 106.41 | 105.11 | 106.33 | 778797 | 0.53% |
| >>> | 2024-12-23 | 105.44 | 105.87 | 104.69 | 105.77 | 1460000 | -0.21% |
| >>> | 2024-12-20 | 104.47 | 106.79 | 104.19 | 105.99 | 2260000 | 1.28% |
| >>> | 2024-12-19 | 106.23 | 107.24 | 104.48 | 104.65 | 3950000 | -2.19% |
| >>> | 2024-12-18 | 112.47 | 112.78 | 106.95 | 106.99 | 3500000 | -4.41% |
| >>> | 2024-12-17 | 112.78 | 113.59 | 111.71 | 111.93 | 1560000 | -1.19% |
| >>> | 2024-12-16 | 114.30 | 115.19 | 113.16 | 113.28 | 1850000 | -0.96% |
| >>> | 2024-12-13 | 115.79 | 115.90 | 113.73 | 114.38 | 1500000 | -1.52% |
| >>> | 2024-12-12 | 116.93 | 117.11 | 115.95 | 116.14 | 1740000 | -0.95% |
| >>> | 2024-12-11 | 118.74 | 119.00 | 117.18 | 117.25 | 1610000 | -0.24% |
| >>> | 2024-12-10 | 118.54 | 118.76 | 116.60 | 117.53 | 1990000 | -2.01% |
| >>> | 2024-12-09 | 120.06 | 120.65 | 119.37 | 119.94 | 1770000 | 0.71% |
| >>> | 2024-12-06 | 120.35 | 120.78 | 118.60 | 119.09 | 1302100 | 0.32% |
| >>> | 2024-12-05 | 120.57 | 120.75 | 118.62 | 118.71 | 1529600 | -1.49% |
| >>> | 2024-12-04 | 121.57 | 121.89 | 120.04 | 120.50 | 1167300 | -1.46% |
| >>> | 2024-12-03 | 122.91 | 123.35 | 121.49 | 122.28 | 978600 | -0.21% |
| >>> | 2024-12-02 | 122.60 | 123.17 | 121.50 | 122.54 | 1267900 | -0.28% |
| >>> | 2024-11-29 | 123.45 | 124.45 | 122.74 | 122.89 | 752200 | 0.26% |
| >>> | 2024-11-27 | 123.66 | 124.39 | 122.33 | 122.57 | 854100 | -0.16% |
| >>> | 2024-11-26 | 124.23 | 124.23 | 121.82 | 122.77 | 1575000 | -1.91% |
| >>> | 2024-11-25 | 121.62 | 126.09 | 121.57 | 125.16 | 4413900 | 4.35% |
| >>> | 2024-11-22 | 118.80 | 120.05 | 118.63 | 119.94 | 1995400 | 1.72% |
| >>> | 2024-11-21 | 117.18 | 118.85 | 116.81 | 117.91 | 1023700 | 1.17% |
| >>> | 2024-11-20 | 116.30 | 116.73 | 115.51 | 116.55 | 1150500 | 1.0% |
| >>> | 2024-11-19 | 114.62 | 115.71 | 113.69 | 115.40 | 986000 | -0.05% |
| >>> | 2024-11-18 | 115.40 | 116.39 | 114.88 | 115.46 | 1114100 | -0.19% |
| >>> | 2024-11-15 | 116.20 | 116.61 | 115.33 | 115.68 | 1488100 | -0.89% |
| >>> | 2024-11-14 | 116.73 | 118.06 | 116.36 | 116.72 | 1317100 | 0.23% |
| >>> | 2024-11-13 | 117.83 | 118.21 | 116.20 | 116.45 | 2041000 | 0.25% |
| >>> | 2024-11-12 | 118.66 | 119.11 | 116.11 | 116.16 | 2302100 | -2.6% |
| >>> | 2024-11-11 | 119.70 | 120.26 | 119.02 | 119.26 | 1279000 | 0.43% |
| >>> | 2024-11-08 | 118.15 | 119.50 | 117.96 | 118.75 | 1073400 | 0.48% |
| >>> | 2024-11-07 | 117.57 | 119.22 | 117.34 | 118.18 | 2216700 | 0.6% |
| >>> | 2024-11-06 | 116.19 | 117.87 | 114.45 | 117.48 | 5702300 | -0.95% |
| >>> | 2024-11-05 | 115.50 | 118.62 | 115.26 | 118.61 | 1822100 | 2.4% |
| >>> | 2024-11-04 | 115.01 | 117.90 | 114.91 | 115.83 | 1869800 | 1.07% |
| >>> | 2024-11-01 | 115.46 | 116.60 | 114.45 | 114.60 | 1553500 | 0.34% |
| >>> | 2024-10-31 | 114.16 | 115.19 | 113.75 | 114.21 | 1786000 | -0.71% |
| >>> | 2024-10-30 | 114.49 | 116.51 | 114.04 | 115.03 | 2206600 | -0.21% |
| >>> | 2024-10-29 | 113.82 | 115.29 | 111.95 | 115.27 | 3742100 | -2.11% |
| >>> | 2024-10-28 | 117.64 | 119.01 | 117.37 | 117.76 | 1423600 | 1.05% |
| >>> | 2024-10-25 | 118.76 | 119.24 | 116.44 | 116.54 | 2130200 | -1.37% |
| >>> | 2024-10-24 | 118.15 | 118.78 | 117.34 | 118.16 | 1639200 | 0.24% |
| >>> | 2024-10-23 | 118.05 | 119.28 | 117.13 | 117.88 | 2571000 | -0.46% |
| >>> | 2024-10-22 | 120.20 | 120.40 | 118.32 | 118.43 | 2867100 | -2.61% |
| >>> | 2024-10-21 | 125.23 | 125.33 | 121.36 | 121.61 | 3380600 | -3.13% |
| >>> | 2024-10-18 | 125.13 | 126.07 | 124.45 | 125.54 | 1502800 | 0.94% |
| >>> | 2024-10-17 | 125.42 | 125.72 | 123.88 | 124.37 | 1389000 | -0.7% |
| >>> | 2024-10-16 | 124.76 | 125.98 | 124.46 | 125.25 | 1178500 | 1.17% |
| >>> | 2024-10-15 | 124.10 | 125.51 | 123.71 | 123.80 | 1477200 | 0.11% |
| >>> | 2024-10-14 | 121.55 | 123.80 | 121.10 | 123.67 | 1173200 | 1.95% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice