|
Closing price on 3/6/2017
|
|
| Open |
12.30 |
| High |
16.20 |
| Low |
12.30 |
| Volume |
1,100 |
| Split-adjusted Price |
8.43 |
|
|
XHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+0.10 / +0.70%
|
12.30
|
16.20
|
12.30
|
14.40
|
14.64
|
8.43
|
1,100
|
|
|
3/3/2017
|
+1.80 / +14.40%
|
14.30
|
14.30
|
13.60
|
14.30
|
14.26
|
8.37
|
68,800
|
|
|
3/2/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.31
|
195,307
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.31
|
1,612,300
|
|
|
2/28/2017
|
-1.30 / -9.42%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.31
|
100
|
|
|
2/27/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.07
|
76,902
|
|
|
2/24/2017
|
-2.10 / -13.46%
|
16.00
|
16.00
|
13.10
|
13.50
|
13.76
|
7.90
|
5,900
|
|
|
2/23/2017
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.12
|
9.13
|
1,300
|
|
|
2/22/2017
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.78
|
1,100
|
|
|
2/21/2017
|
+1.40 / +10.14%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
8.89
|
400
|
|
|
2/20/2017
|
+1.80 / +15.00%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.49
|
8.07
|
3,000
|
|
|
2/17/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
462,577
|
|
|
2/16/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
497,234
|
|
|
2/14/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
430,600
|
|
|
2/13/2017
|
-1.10 / -8.66%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.79
|
100
|
|
|
2/10/2017
|
+2.50 / +24.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.43
|
62,824
|
|
|
2/9/2017
|
-1.80 / -15.00%
|
13.00
|
13.40
|
10.20
|
10.20
|
11.12
|
5.97
|
422,859
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
589,000
|
|
|
2/7/2017
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.02
|
100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.37
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.37
|
45,000
|
|
|
2/2/2017
|
+1.60 / +14.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.37
|
100
|
|
|
1/25/2017
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.44
|
86,334
|
|
|
1/24/2017
|
-2.00 / -14.93%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.67
|
5,000
|
|
|
1/23/2017
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.84
|
700
|
|
|
1/20/2017
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.49
|
266,466
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.55
|
0
|
|
|
1/18/2017
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.55
|
0
|
|
|
1/17/2017
|
-1.80 / -14.06%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.18
|
6.44
|
3,900
|
|
|