Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 112.64 | 114.06 | 112.32 | 113.62 | 1167572 | 0.55% |
| >>> | 2025-09-02 | 112.07 | 113.26 | 111.76 | 113.00 | 2364500 | -0.88% |
| >>> | 2025-08-29 | 114.51 | 114.75 | 113.35 | 114.00 | 1614100 | -0.35% |
| >>> | 2025-08-28 | 115.46 | 115.54 | 113.48 | 114.40 | 1580700 | -0.42% |
| >>> | 2025-08-27 | 114.89 | 115.62 | 114.38 | 114.88 | 1282000 | -0.04% |
| >>> | 2025-08-26 | 115.35 | 115.70 | 114.58 | 114.93 | 1561500 | -0.23% |
| >>> | 2025-08-25 | 116.12 | 116.19 | 115.16 | 115.19 | 2156100 | -1.55% |
| >>> | 2025-08-22 | 112.42 | 117.77 | 111.49 | 117.00 | 4828000 | 5.09% |
| >>> | 2025-08-21 | 111.84 | 111.84 | 110.30 | 111.33 | 3286200 | -0.88% |
| >>> | 2025-08-20 | 114.60 | 115.10 | 112.22 | 112.32 | 3745900 | -2.15% |
| >>> | 2025-08-19 | 113.76 | 115.87 | 113.76 | 114.79 | 2258700 | 1.46% |
| >>> | 2025-08-18 | 113.51 | 113.93 | 112.97 | 113.14 | 1543300 | -0.18% |
| >>> | 2025-08-15 | 115.14 | 115.14 | 112.83 | 113.34 | 1680000 | -0.28% |
| >>> | 2025-08-14 | 113.27 | 113.82 | 112.72 | 113.66 | 3361200 | -1.79% |
| >>> | 2025-08-13 | 112.22 | 116.24 | 112.05 | 115.73 | 5329200 | 3.89% |
| >>> | 2025-08-12 | 108.60 | 111.56 | 107.82 | 111.40 | 4014700 | 3.61% |
| >>> | 2025-08-11 | 108.22 | 108.92 | 106.29 | 107.52 | 2832700 | -0.58% |
| >>> | 2025-08-08 | 108.15 | 108.81 | 107.70 | 108.15 | 2010300 | 0.32% |
| >>> | 2025-08-07 | 108.09 | 109.66 | 107.52 | 107.81 | 2230200 | 1.2% |
| >>> | 2025-08-06 | 107.85 | 107.93 | 106.42 | 106.53 | 1592800 | -0.68% |
| >>> | 2025-08-05 | 105.83 | 107.96 | 105.75 | 107.26 | 2983300 | 1.47% |
| >>> | 2025-08-04 | 104.14 | 105.85 | 103.95 | 105.71 | 2650200 | 1.78% |
| >>> | 2025-08-01 | 102.12 | 104.11 | 101.37 | 103.86 | 4906700 | 1.91% |
| >>> | 2025-07-31 | 101.83 | 103.08 | 101.45 | 101.91 | 3037700 | -0.98% |
| >>> | 2025-07-30 | 105.03 | 105.35 | 102.17 | 102.92 | 2585000 | -2.37% |
| >>> | 2025-07-29 | 106.54 | 106.56 | 104.99 | 105.42 | 2899600 | -1.11% |
| >>> | 2025-07-28 | 106.89 | 107.34 | 105.39 | 106.60 | 1800800 | 0.07% |
| >>> | 2025-07-25 | 106.14 | 106.53 | 105.04 | 106.53 | 1544200 | 0.93% |
| >>> | 2025-07-24 | 107.29 | 107.50 | 105.35 | 105.55 | 3399300 | -2.0% |
| >>> | 2025-07-23 | 107.95 | 108.25 | 106.90 | 107.70 | 3851700 | 0.92% |
| >>> | 2025-07-22 | 103.28 | 107.11 | 102.80 | 106.72 | 4725200 | 5.61% |
| >>> | 2025-07-21 | 101.93 | 102.47 | 100.92 | 101.05 | 1557700 | -0.37% |
| >>> | 2025-07-18 | 102.72 | 103.26 | 100.83 | 101.43 | 2112100 | -0.95% |
| >>> | 2025-07-17 | 101.00 | 102.63 | 100.69 | 102.40 | 2070700 | 1.38% |
| >>> | 2025-07-16 | 101.01 | 101.49 | 99.04 | 101.01 | 3301800 | 0.61% |
| >>> | 2025-07-15 | 104.27 | 104.73 | 100.36 | 100.40 | 4959600 | -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 | 3310400 | 1.01% |
| >>> | 2025-07-09 | 102.49 | 105.22 | 102.31 | 105.00 | 3499800 | 3.12% |
| >>> | 2025-07-08 | 101.35 | 102.74 | 100.61 | 101.82 | 2406500 | 0.64% |
| >>> | 2025-07-07 | 102.21 | 102.74 | 100.20 | 101.17 | 2361700 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice