Closing price on 3/11/2021
|
|
Open |
28.40 |
High |
28.50 |
Low |
28.40 |
Volume |
3,100 |
Split-adjusted Price |
24.92 |
|
|
XHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.49
|
24.92
|
3,100
|
|
3/10/2021
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
24.84
|
300
|
|
3/9/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
24.75
|
4,700
|
|
3/8/2021
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
24.75
|
900
|
|
3/5/2021
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.22
|
24.66
|
1,400
|
|
3/4/2021
|
+0.40 / +1.43%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.31
|
24.75
|
2,700
|
|
3/3/2021
|
+3.10 / +12.25%
|
29.00
|
29.00
|
26.00
|
28.40
|
27.93
|
24.84
|
10,700
|
|
3/2/2021
|
-2.60 / -9.35%
|
28.00
|
28.00
|
25.00
|
25.20
|
25.30
|
22.04
|
6,800
|
|
3/1/2021
|
+0.40 / +1.45%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.82
|
24.40
|
1,800
|
|
2/26/2021
|
+0.90 / +3.59%
|
28.00
|
28.00
|
26.00
|
26.00
|
27.45
|
22.74
|
1,700
|
|
2/25/2021
|
-0.60 / -2.30%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.10
|
22.30
|
4,400
|
|
2/24/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/22/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
100
|
|
2/19/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/9/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
1/28/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
1/27/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
0
|
|
1/26/2021
|
+3.10 / +13.48%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.82
|
100
|
|
1/25/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.11
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.11
|
0
|
|
|