Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-05-05 | 102.25 | 103.36 | 101.49 | 102.81 | 1675081.0 | 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% |
| >>> | 2026-03-13 | 101.12 | 101.68 | 99.89 | 100.53 | 2685300.0 | 0.45% |
| >>> | 2026-03-12 | 101.71 | 102.03 | 99.92 | 100.08 | 2205800.0 | -2.88% |
| >>> | 2026-03-11 | 104.06 | 104.10 | 102.71 | 103.05 | 1603200.0 | -1.24% |
| >>> | 2026-03-10 | 104.79 | 106.43 | 103.69 | 104.34 | 2759300.0 | -0.82% |
| >>> | 2026-03-09 | 103.56 | 105.56 | 101.22 | 105.20 | 3261100.0 | -0.33% |
| >>> | 2026-03-06 | 106.41 | 106.57 | 104.60 | 105.55 | 2616200.0 | -2.52% |
| >>> | 2026-03-05 | 110.14 | 111.03 | 107.35 | 108.28 | 2684100.0 | -2.69% |
| >>> | 2026-03-04 | 112.32 | 112.40 | 110.31 | 111.27 | 1387400.0 | -0.16% |
| >>> | 2026-03-03 | 110.35 | 112.21 | 108.94 | 111.45 | 3156400.0 | -1.5% |
| >>> | 2026-03-02 | 113.06 | 113.71 | 111.91 | 113.15 | 2314600.0 | -1.9% |
| >>> | 2026-02-27 | 114.50 | 115.82 | 113.70 | 115.34 | 2529500.0 | 0.03% |
| >>> | 2026-02-26 | 114.76 | 115.59 | 113.66 | 115.31 | 2102000.0 | 1.05% |
| >>> | 2026-02-25 | 117.13 | 117.23 | 112.81 | 114.11 | 3924500.0 | -2.65% |
| >>> | 2026-02-24 | 116.63 | 118.37 | 116.41 | 117.22 | 2301900.0 | 0.64% |
| >>> | 2026-02-23 | 118.46 | 118.95 | 115.55 | 116.47 | 2911000.0 | -2.05% |
| >>> | 2026-02-20 | 118.24 | 120.52 | 117.74 | 118.91 | 1720400.0 | 0.9% |
| >>> | 2026-02-19 | 118.44 | 119.43 | 117.40 | 117.85 | 2074200.0 | -1.45% |
| >>> | 2026-02-18 | 119.85 | 121.43 | 119.17 | 119.59 | 2051300.0 | -0.46% |
| >>> | 2026-02-17 | 120.78 | 121.64 | 118.07 | 120.14 | 1852400.0 | -1.01% |
| >>> | 2026-02-13 | 120.18 | 122.36 | 120.04 | 121.36 | 2432800.0 | 1.89% |
| >>> | 2026-02-12 | 121.48 | 123.13 | 119.07 | 119.11 | 2386100.0 | -1.24% |
| >>> | 2026-02-11 | 119.64 | 120.93 | 118.95 | 120.60 | 2936700.0 | 0.21% |
| >>> | 2026-02-10 | 118.06 | 120.73 | 118.06 | 120.35 | 2916200.0 | 2.82% |
| >>> | 2026-02-09 | 117.21 | 117.89 | 116.36 | 117.05 | 1645800.0 | -0.19% |
| >>> | 2026-02-06 | 116.05 | 118.17 | 115.65 | 117.27 | 5957700.0 | 1.7% |
| >>> | 2026-02-05 | 114.97 | 115.92 | 114.39 | 115.31 | 2134900.0 | -0.03% |
| >>> | 2026-02-04 | 113.38 | 116.15 | 112.78 | 115.35 | 5293900.0 | 3.39% |
| >>> | 2026-02-03 | 108.90 | 114.32 | 108.88 | 111.57 | 5126500.0 | 2.25% |
| >>> | 2026-02-02 | 108.19 | 109.75 | 107.43 | 109.11 | 1387900.0 | 0.65% |
| >>> | 2026-01-30 | 109.01 | 109.27 | 107.30 | 108.40 | 2626400.0 | -1.82% |
| >>> | 2026-01-29 | 110.19 | 111.41 | 108.99 | 110.41 | 2234900.0 | 0.7% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice