Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XHGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 825.58 | -8.69 | -1.04% | 822.90 | 825.78 | 814.41 | 0 |
| Jun 13 2024 | 834.28 | 2.35 | 0.28% | 829.89 | 835.86 | 823.97 | 0 |
| Jun 12 2024 | 831.92 | 23.55 | 2.91% | 829.20 | 850.04 | 828.33 | 0 |
| Jun 11 2024 | 808.38 | -11.53 | -1.41% | 815.18 | 815.18 | 806.20 | 0 |
| Jun 10 2024 | 819.91 | 7.47 | 0.92% | 805.88 | 820.44 | 804.46 | 0 |
| Jun 07 2024 | 812.44 | -11.50 | -1.40% | 812.32 | 815.32 | 805.45 | 0 |
| Jun 06 2024 | 823.94 | -9.67 | -1.16% | 831.38 | 834.46 | 822.75 | 0 |
| Jun 05 2024 | 833.61 | 12.30 | 1.50% | 825.48 | 833.74 | 818.67 | 0 |
| Jun 04 2024 | 821.30 | -15.98 | -1.91% | 832.31 | 834.48 | 819.47 | 0 |
| Jun 03 2024 | 837.28 | -5.30 | -0.63% | 846.47 | 846.57 | 830.42 | 0 |
| May 31 2024 | 842.58 | 11.81 | 1.42% | 835.65 | 842.97 | 826.23 | 0 |
| May 30 2024 | 830.77 | 16.56 | 2.03% | 820.13 | 831.50 | 820.04 | 0 |
| May 29 2024 | 814.21 | -10.28 | -1.25% | 813.57 | 818.34 | 811.12 | 0 |
| May 28 2024 | 824.49 | -11.19 | -1.34% | 837.24 | 839.28 | 821.38 | 0 |
| May 24 2024 | 835.67 | 11.32 | 1.37% | 830.52 | 835.80 | 828.81 | 0 |
| May 23 2024 | 824.35 | -8.69 | -1.04% | 837.54 | 837.79 | 822.84 | 0 |
| May 22 2024 | 833.04 | -20.27 | -2.38% | 846.84 | 848.88 | 830.13 | 0 |
| May 21 2024 | 853.31 | -1.74 | -0.20% | 853.34 | 854.23 | 847.86 | 0 |
| May 20 2024 | 855.05 | -3.87 | -0.45% | 857.92 | 862.84 | 854.68 | 0 |
| May 17 2024 | 858.92 | 1.74 | 0.20% | 860.34 | 860.78 | 855.67 | 0 |
| May 16 2024 | 857.18 | -24.56 | -2.79% | 878.69 | 879.22 | 856.79 | 0 |
| May 15 2024 | 881.74 | 29.24 | 3.43% | 869.96 | 883.03 | 868.20 | 0 |
| May 14 2024 | 852.50 | 5.22 | 0.62% | 852.75 | 853.37 | 847.95 | 0 |
| May 13 2024 | 847.28 | -8.32 | -0.97% | 860.18 | 860.29 | 846.83 | 0 |
| May 10 2024 | 855.61 | 3.32 | 0.39% | 853.06 | 857.10 | 852.90 | 0 |
| May 09 2024 | 852.28 | 11.81 | 1.41% | 842.05 | 852.65 | 841.90 | 0 |
| May 08 2024 | 840.47 | -5.91 | -0.70% | 842.07 | 844.26 | 838.15 | 0 |
| May 07 2024 | 846.38 | 0.16 | 0.02% | 848.71 | 852.54 | 846.32 | 0 |
| May 06 2024 | 846.22 | 12.43 | 1.49% | 841.96 | 846.31 | 838.93 | 0 |
| May 03 2024 | 833.79 | 12.19 | 1.48% | 843.09 | 853.70 | 833.59 | 0 |
| May 02 2024 | 821.60 | 14.50 | 1.80% | 816.89 | 822.15 | 803.90 | 0 |
| May 01 2024 | 807.10 | 1.60 | 0.20% | 806.57 | 825.35 | 801.29 | 0 |
| Apr 30 2024 | 805.49 | -20.19 | -2.45% | 817.10 | 823.14 | 805.22 | 0 |
| Apr 29 2024 | 825.69 | 5.16 | 0.63% | 824.84 | 827.74 | 820.70 | 0 |
| Apr 26 2024 | 820.53 | 7.61 | 0.94% | 817.35 | 827.21 | 816.56 | 0 |
| Apr 25 2024 | 812.93 | -3.44 | -0.42% | 804.49 | 815.71 | 791.99 | 0 |
| Apr 24 2024 | 816.37 | -10.16 | -1.23% | 826.64 | 833.84 | 807.84 | 0 |
| Apr 23 2024 | 826.52 | 23.87 | 2.97% | 806.76 | 828.20 | 803.32 | 0 |
| Apr 22 2024 | 802.65 | 8.24 | 1.04% | 800.17 | 808.35 | 795.01 | 0 |
| Apr 19 2024 | 794.41 | -5.77 | -0.72% | 801.23 | 805.62 | 790.41 | 0 |
| Apr 18 2024 | 800.18 | -1.62 | -0.20% | 819.03 | 819.83 | 799.65 | 0 |
| Apr 17 2024 | 801.80 | -4.74 | -0.59% | 813.13 | 814.24 | 800.81 | 0 |
| Apr 16 2024 | 806.55 | -12.11 | -1.48% | 809.91 | 810.74 | 797.97 | 0 |
| Apr 15 2024 | 818.66 | -13.35 | -1.60% | 835.84 | 839.13 | 816.45 | 0 |
| Apr 12 2024 | 832.01 | -0.69 | -0.08% | 827.31 | 832.13 | 825.35 | 0 |
| Apr 11 2024 | 832.70 | 7.14 | 0.86% | 829.70 | 837.22 | 827.31 | 0 |
| Apr 10 2024 | 825.56 | -36.75 | -4.26% | 835.37 | 839.23 | 824.29 | 0 |
| Apr 09 2024 | 862.31 | 0.97 | 0.11% | 867.40 | 867.99 | 850.43 | 0 |
| Apr 08 2024 | 861.34 | -3.22 | -0.37% | 866.97 | 867.84 | 859.78 | 0 |
| Apr 05 2024 | 864.55 | 12.04 | 1.41% | 853.43 | 866.22 | 852.93 | 0 |
| Apr 04 2024 | 852.52 | -14.00 | -1.62% | 877.45 | 878.00 | 850.07 | 0 |
| Apr 03 2024 | 866.51 | 9.50 | 1.11% | 853.03 | 868.10 | 852.58 | 0 |
| Apr 02 2024 | 857.02 | -22.34 | -2.54% | 859.69 | 861.10 | 851.29 | 0 |
| Apr 01 2024 | 879.36 | -12.71 | -1.42% | 892.64 | 893.86 | 877.60 | 0 |
| Mar 28 2024 | 892.06 | 10.17 | 1.15% | 883.47 | 895.26 | 882.99 | 0 |
| Mar 27 2024 | 881.89 | 13.66 | 1.57% | 874.80 | 882.16 | 872.87 | 0 |
| Mar 26 2024 | 868.23 | -1.38 | -0.16% | 871.93 | 875.76 | 868.01 | 0 |
| Mar 25 2024 | 869.61 | -5.37 | -0.61% | 873.39 | 876.66 | 869.61 | 0 |
| Mar 22 2024 | 874.98 | -1.48 | -0.17% | 877.68 | 877.84 | 871.94 | 0 |
| Mar 21 2024 | 876.45 | 14.37 | 1.67% | 872.57 | 880.90 | 870.82 | 0 |
| Mar 20 2024 | 862.08 | 16.00 | 1.89% | 846.67 | 863.89 | 844.96 | 0 |
| Mar 19 2024 | 846.08 | 13.97 | 1.68% | 830.15 | 846.90 | 830.15 | 0 |
