Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 105.30 | 1.38 | 1.33% | 104.45 | 105.32 | 103.31 | 2,351,451 |
| May 30 2024 | 103.92 | 1.76 | 1.72% | 102.74 | 104.175 | 102.50 | 2,131,568 |
| May 29 2024 | 102.16 | -1.51 | -1.46% | 102.49 | 103.02 | 101.9249 | 2,169,120 |
| May 28 2024 | 103.67 | -1.48 | -1.41% | 105.22 | 105.66 | 103.275 | 2,301,523 |
| May 24 2024 | 105.15 | 1.27 | 1.22% | 104.70 | 105.305 | 104.16 | 1,077,741 |
| May 23 2024 | 103.88 | -0.82 | -0.78% | 105.23 | 105.415 | 103.62 | 2,146,779 |
| May 22 2024 | 104.70 | -2.45 | -2.29% | 107.08 | 107.28 | 104.28 | 3,178,381 |
| May 21 2024 | 107.15 | -0.14 | -0.13% | 107.13 | 107.25 | 106.19 | 1,619,782 |
| May 20 2024 | 107.29 | 0.12 | 0.11% | 107.66 | 108.03 | 107.01 | 1,405,223 |
| May 17 2024 | 107.17 | 0.15 | 0.14% | 107.10 | 107.38 | 106.69 | 1,373,830 |
| May 16 2024 | 107.02 | -2.98 | -2.71% | 109.57 | 109.84 | 106.97 | 2,838,410 |
| May 15 2024 | 110.00 | 2.53 | 2.35% | 108.94 | 110.09 | 108.94 | 3,464,076 |
| May 14 2024 | 107.47 | 0.92 | 0.86% | 107.15 | 107.67 | 106.80 | 1,869,031 |
| May 13 2024 | 106.55 | -0.96 | -0.89% | 108.12 | 108.38 | 106.485 | 1,694,446 |
| May 10 2024 | 107.51 | -0.08 | -0.07% | 107.60 | 108.05 | 107.20 | 1,475,940 |
| May 09 2024 | 107.59 | 2.17 | 2.06% | 105.61 | 107.64 | 105.52 | 2,035,740 |
| May 08 2024 | 105.42 | -0.35 | -0.33% | 105.09 | 105.67 | 104.83 | 1,669,862 |
| May 07 2024 | 105.77 | -1.09 | -1.02% | 106.86 | 107.15 | 105.77 | 2,112,667 |
| May 06 2024 | 106.86 | 1.64 | 1.56% | 106.20 | 106.98 | 105.81 | 2,034,695 |
| May 03 2024 | 105.22 | 1.69 | 1.63% | 105.53 | 107.56 | 105.18 | 3,072,139 |
| May 02 2024 | 103.53 | 1.34 | 1.31% | 103.34 | 103.79 | 101.3505 | 2,708,554 |
| May 01 2024 | 102.19 | -0.42 | -0.41% | 102.45 | 104.59 | 101.37 | 3,597,381 |
| Apr 30 2024 | 102.61 | -1.87 | -1.79% | 103.94 | 104.73 | 102.60 | 2,361,006 |
| Apr 29 2024 | 104.48 | 0.76 | 0.73% | 104.18 | 104.91 | 103.90 | 1,819,989 |
| Apr 26 2024 | 103.72 | 1.25 | 1.22% | 102.91 | 104.44 | 102.91 | 1,885,773 |
| Apr 25 2024 | 102.47 | -0.16 | -0.16% | 101.35 | 102.78 | 99.82 | 3,447,222 |
| Apr 24 2024 | 102.63 | -0.99 | -0.96% | 103.54 | 104.68 | 101.67 | 2,583,502 |
| Apr 23 2024 | 103.62 | 2.69 | 2.67% | 101.46 | 103.80 | 100.90 | 3,651,562 |
| Apr 22 2024 | 100.93 | 0.77 | 0.77% | 100.72 | 101.795 | 100.08 | 2,158,304 |
| Apr 19 2024 | 100.16 | -0.54 | -0.54% | 100.42 | 101.57 | 99.58 | 2,911,808 |
| Apr 18 2024 | 100.70 | -0.08 | -0.08% | 102.13 | 102.82 | 100.55 | 3,766,285 |
| Apr 17 2024 | 100.78 | -0.78 | -0.77% | 102.44 | 102.51 | 100.46 | 3,003,761 |
| Apr 16 2024 | 101.56 | -1.32 | -1.28% | 102.16 | 102.16 | 100.35 | 3,424,745 |
| Apr 15 2024 | 102.88 | -1.36 | -1.30% | 104.94 | 105.47 | 102.56 | 2,872,064 |
| Apr 12 2024 | 104.24 | -0.56 | -0.53% | 104.17 | 104.54 | 103.55 | 2,655,366 |
| Apr 11 2024 | 104.80 | 0.42 | 0.40% | 104.78 | 105.29 | 104.20 | 2,989,529 |
| Apr 10 2024 | 104.38 | -4.02 | -3.71% | 105.16 | 106.02 | 104.19 | 5,507,663 |
| Apr 09 2024 | 108.40 | -0.11 | -0.10% | 108.96 | 109.09 | 106.78 | 2,054,461 |
| Apr 08 2024 | 108.51 | -0.08 | -0.07% | 108.93 | 109.31 | 108.12 | 1,488,131 |
| Apr 05 2024 | 108.59 | 1.50 | 1.40% | 107.21 | 108.86 | 107.21 | 2,529,073 |
| Apr 04 2024 | 107.09 | -1.54 | -1.42% | 109.81 | 110.39 | 106.775 | 2,172,103 |
| Apr 03 2024 | 108.63 | 0.77 | 0.71% | 107.44 | 109.03 | 107.30 | 2,121,587 |
| Apr 02 2024 | 107.86 | -2.28 | -2.07% | 108.89 | 108.90 | 107.10 | 3,826,650 |
| Apr 01 2024 | 110.14 | -1.45 | -1.30% | 111.72 | 111.74 | 109.95 | 2,593,337 |
| Mar 28 2024 | 111.59 | 0.94 | 0.85% | 111.16 | 111.96 | 110.68 | 1,975,093 |
| Mar 27 2024 | 110.65 | 1.32 | 1.21% | 110.12 | 110.685 | 109.74 | 1,847,585 |
| Mar 26 2024 | 109.33 | -0.21 | -0.19% | 109.91 | 110.15 | 109.22 | 1,101,994 |
| Mar 25 2024 | 109.54 | -0.70 | -0.63% | 110.46 | 110.67 | 109.525 | 1,511,500 |
| Mar 22 2024 | 110.24 | -0.81 | -0.73% | 111.03 | 111.21 | 110.02 | 1,743,560 |
| Mar 21 2024 | 111.05 | 2.61 | 2.41% | 109.28 | 111.37 | 109.27 | 3,324,936 |
| Mar 20 2024 | 108.44 | 1.92 | 1.80% | 106.61 | 108.72 | 106.29 | 2,817,645 |
| Mar 19 2024 | 106.52 | 1.85 | 1.77% | 104.69 | 106.58 | 104.59 | 2,581,015 |
| Mar 18 2024 | 104.67 | -0.52 | -0.49% | 105.70 | 106.07 | 104.49 | 1,626,109 |
| Mar 15 2024 | 105.19 | 0.30 | 0.29% | 104.45 | 105.71 | 104.45 | 2,564,046 |
| Mar 14 2024 | 104.89 | -1.98 | -1.85% | 106.64 | 107.16 | 103.99 | 4,787,781 |
| Mar 13 2024 | 106.87 | 1.58 | 1.50% | 105.78 | 107.56 | 105.78 | 2,511,669 |
| Mar 12 2024 | 105.29 | 1.47 | 1.42% | 103.86 | 105.54 | 103.35 | 2,179,362 |
| Mar 11 2024 | 103.82 | -0.94 | -0.90% | 104.62 | 104.62 | 102.75 | 2,309,343 |
| Mar 08 2024 | 104.76 | -1.28 | -1.21% | 106.37 | 106.91 | 104.63 | 2,913,222 |
| Mar 07 2024 | 106.04 | 1.66 | 1.59% | 105.17 | 106.44 | 105.17 | 2,737,486 |
| Mar 06 2024 | 104.38 | 0.94 | 0.91% | 104.38 | 104.745 | 103.78 | 1,810,416 |
| Mar 05 2024 | 103.44 | -1.12 | -1.07% | 104.04 | 105.15 | 102.95 | 1,969,896 |
