Closing price on 5/17/2022
|
|
Open |
30.40 |
High |
30.40 |
Low |
30.40 |
Volume |
0 |
Split-adjusted Price |
30.40 |
|
|
XHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
5/16/2022
|
+3.90 / +14.72%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
100
|
|
5/13/2022
|
+0.80 / +2.84%
|
24.00
|
29.00
|
24.00
|
29.00
|
26.50
|
29.00
|
200
|
|
5/12/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
0
|
|
5/11/2022
|
+1.30 / +4.81%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.20
|
28.30
|
2,500
|
|
5/10/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
5/9/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
600
|
|
5/6/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
5/5/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
5/4/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1,000
|
|
4/29/2022
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
300
|
|
4/28/2022
|
+3.50 / +14.96%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
100
|
|
4/27/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
4/26/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1,600
|
|
4/25/2022
|
+3.00 / +14.71%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
891,900
|
|
4/22/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
362,500
|
|
4/21/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1,875,832
|
|
4/19/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/18/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
50,300
|
|
4/15/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/13/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/12/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/8/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/6/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
4/5/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
267,200
|
|
4/4/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
661,543
|
|
4/1/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|