Closing price on 6/14/2022
|
|
Open |
31.50 |
High |
31.50 |
Low |
31.50 |
Volume |
5,000 |
Split-adjusted Price |
31.50 |
|
|
XHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5,000
|
|
6/13/2022
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
100
|
|
6/10/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5,200
|
|
6/9/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
6/8/2022
|
+3.00 / +10.53%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10,000
|
|
6/7/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
6/6/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
6/3/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
6/2/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
6/1/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
5/31/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
5/30/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
5/27/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
5/26/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
5/25/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1,500
|
|
5/24/2022
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2,600
|
|
5/23/2022
|
-1.30 / -4.47%
|
29.00
|
29.00
|
27.80
|
27.80
|
28.20
|
27.80
|
11,100
|
|
5/20/2022
|
-1.40 / -4.61%
|
29.00
|
29.40
|
29.00
|
29.00
|
29.10
|
29.00
|
2,200
|
|
5/19/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
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
|
|
|