Historical Data: XHB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 118.46 | 118.95 | 115.55 | 116.47 | 2910844.0 | -2.05% |
| >>> | 2026-02-20 | 118.24 | 120.52 | 117.74 | 118.91 | 1720400.0 | 0.9% |
| >>> | 2026-02-19 | 118.44 | 119.43 | 117.40 | 117.85 | 2074200.0 | -1.45% |
| >>> | 2026-02-18 | 119.85 | 121.43 | 119.17 | 119.59 | 2051300.0 | -0.46% |
| >>> | 2026-02-17 | 120.78 | 121.64 | 118.07 | 120.14 | 1852400.0 | -1.01% |
| >>> | 2026-02-13 | 120.18 | 122.36 | 120.04 | 121.36 | 2432800.0 | 1.89% |
| >>> | 2026-02-12 | 121.48 | 123.13 | 119.07 | 119.11 | 2386100.0 | -1.24% |
| >>> | 2026-02-11 | 119.64 | 120.93 | 118.95 | 120.60 | 2936700.0 | 0.21% |
| >>> | 2026-02-10 | 118.06 | 120.73 | 118.06 | 120.35 | 2916200.0 | 2.82% |
| >>> | 2026-02-09 | 117.21 | 117.89 | 116.36 | 117.05 | 1645800.0 | -0.19% |
| >>> | 2026-02-06 | 116.05 | 118.17 | 115.65 | 117.27 | 5957700.0 | 1.7% |
| >>> | 2026-02-05 | 114.97 | 115.92 | 114.39 | 115.31 | 2134900.0 | -0.03% |
| >>> | 2026-02-04 | 113.38 | 116.15 | 112.78 | 115.35 | 5293900.0 | 3.39% |
| >>> | 2026-02-03 | 108.90 | 114.32 | 108.88 | 111.57 | 5126500.0 | 2.25% |
| >>> | 2026-02-02 | 108.19 | 109.75 | 107.43 | 109.11 | 1387900.0 | 0.65% |
| >>> | 2026-01-30 | 109.01 | 109.27 | 107.30 | 108.40 | 2626400.0 | -1.82% |
| >>> | 2026-01-29 | 110.19 | 111.41 | 108.99 | 110.41 | 2234900.0 | 0.7% |
| >>> | 2026-01-28 | 109.75 | 111.54 | 109.18 | 109.64 | 1766600.0 | -0.4% |
| >>> | 2026-01-27 | 111.27 | 111.29 | 109.78 | 110.08 | 1523100.0 | -1.18% |
| >>> | 2026-01-26 | 112.01 | 112.40 | 110.92 | 111.40 | 2339600.0 | -0.26% |
| >>> | 2026-01-23 | 113.20 | 113.53 | 111.16 | 111.69 | 3085700.0 | -1.68% |
| >>> | 2026-01-22 | 115.30 | 116.37 | 112.94 | 113.60 | 4050800.0 | -1.08% |
| >>> | 2026-01-21 | 112.73 | 116.01 | 112.12 | 114.84 | 3303000.0 | 2.64% |
| >>> | 2026-01-20 | 112.35 | 113.81 | 111.82 | 111.89 | 2931600.0 | -2.33% |
| >>> | 2026-01-16 | 115.34 | 116.21 | 114.03 | 114.56 | 5103800.0 | -0.77% |
| >>> | 2026-01-15 | 114.30 | 115.67 | 114.09 | 115.45 | 2813200.0 | 1.37% |
| >>> | 2026-01-14 | 114.43 | 115.28 | 112.66 | 113.89 | 4208500.0 | -0.86% |
| >>> | 2026-01-13 | 113.95 | 115.01 | 113.65 | 114.88 | 2716600.0 | 1.1% |
| >>> | 2026-01-12 | 112.57 | 114.34 | 112.04 | 113.63 | 3770500.0 | 0.38% |
| >>> | 2026-01-09 | 109.27 | 113.46 | 109.27 | 113.20 | 7088300.0 | 5.18% |
| >>> | 2026-01-08 | 103.24 | 108.31 | 102.84 | 107.63 | 2665700.0 | 3.73% |
| >>> | 2026-01-07 | 106.56 | 107.37 | 103.58 | 103.76 | 3911600.0 | -1.99% |
| >>> | 2026-01-06 | 104.16 | 106.04 | 102.71 | 105.87 | 1338500.0 | 0.61% |
| >>> | 2026-01-05 | 104.42 | 106.71 | 104.13 | 105.23 | 1421500.0 | 0.65% |
| >>> | 2026-01-02 | 103.47 | 104.89 | 102.76 | 104.55 | 1071600.0 | 1.54% |
| >>> | 2025-12-31 | 103.93 | 104.15 | 102.92 | 102.96 | 1075500.0 | -1.05% |
| >>> | 2025-12-30 | 104.41 | 104.64 | 103.78 | 104.05 | 807500.0 | -0.48% |
| >>> | 2025-12-29 | 105.05 | 105.15 | 103.98 | 104.55 | 1191100.0 | -0.42% |
| >>> | 2025-12-26 | 104.68 | 105.01 | 104.21 | 104.99 | 645200.0 | 0.19% |
| >>> | 2025-12-24 | 104.11 | 104.98 | 103.92 | 104.79 | 738700.0 | 0.65% |
| >>> | 2025-12-23 | 104.35 | 104.58 | 103.52 | 104.11 | 1603400.0 | -0.43% |
| >>> | 2025-12-22 | 105.06 | 105.13 | 104.30 | 104.56 | 1356100.0 | -0.31% |
| >>> | 2025-12-19 | 105.26 | 105.43 | 104.13 | 104.89 | 1695900.0 | -1.2% |
| >>> | 2025-12-18 | 107.30 | 108.04 | 105.90 | 106.16 | 2311300.0 | 0.69% |
| >>> | 2025-12-17 | 105.44 | 107.01 | 104.90 | 105.43 | 2124100.0 | -0.99% |
| >>> | 2025-12-16 | 107.80 | 107.89 | 105.80 | 106.48 | 1197300.0 | -0.87% |
| >>> | 2025-12-15 | 108.33 | 108.81 | 106.81 | 107.41 | 1264300.0 | -0.27% |
| >>> | 2025-12-12 | 109.13 | 109.68 | 107.20 | 107.70 | 1611100.0 | -1.21% |
| >>> | 2025-12-11 | 108.59 | 110.14 | 108.12 | 109.02 | 1411700.0 | 1.04% |
| >>> | 2025-12-10 | 105.18 | 108.42 | 104.99 | 107.90 | 2905600.0 | 3.06% |
| >>> | 2025-12-09 | 104.60 | 106.01 | 104.44 | 104.70 | 1743800.0 | -0.98% |
| >>> | 2025-12-08 | 107.50 | 107.50 | 105.54 | 105.74 | 2295400.0 | -1.55% |
| >>> | 2025-12-05 | 107.78 | 108.51 | 107.31 | 107.41 | 1134500.0 | -0.24% |
| >>> | 2025-12-04 | 109.30 | 109.82 | 107.47 | 107.67 | 2021800.0 | -1.75% |
| >>> | 2025-12-03 | 108.24 | 110.30 | 108.24 | 109.59 | 1521000.0 | 1.24% |
| >>> | 2025-12-02 | 108.81 | 109.00 | 107.52 | 108.25 | 1377300.0 | -0.3% |
| >>> | 2025-12-01 | 107.57 | 109.87 | 107.33 | 108.58 | 1724800.0 | -0.28% |
| >>> | 2025-11-28 | 109.28 | 109.33 | 108.53 | 108.88 | 922500.0 | -0.27% |
| >>> | 2025-11-26 | 107.28 | 110.01 | 107.14 | 109.18 | 1294400.0 | 1.27% |
| >>> | 2025-11-25 | 104.24 | 108.18 | 104.14 | 107.81 | 2624900.0 | 4.21% |
| >>> | 2025-11-24 | 103.87 | 104.51 | 102.79 | 103.45 | 1569900.0 | -0.66% |
| >>> | 2025-11-21 | 100.24 | 104.90 | 100.23 | 104.14 | 3823500.0 | 4.68% |
| >>> | 2025-11-20 | 100.61 | 101.41 | 99.22 | 99.48 | 1478900.0 | -0.34% |
| >>> | 2025-11-19 | 100.61 | 100.99 | 99.49 | 99.82 | 2397800.0 | -0.29% |
| >>> | 2025-11-18 | 99.53 | 100.65 | 98.66 | 100.11 | 1735100.0 | -0.35% |
| >>> | 2025-11-17 | 103.06 | 103.06 | 100.34 | 100.46 | 1444400.0 | -2.77% |
| >>> | 2025-11-14 | 103.45 | 104.59 | 103.07 | 103.32 | 1228300.0 | -0.77% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice