Xenia Hotels and Resorts Inc (XHR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 8.81088825215 | 13.96 | 15.38 | 13.85 | 1203612 | 14.97080765 | CS |
| 4 | 1.55 | 11.3636363636 | 13.64 | 15.38 | 12.935 | 908894 | 14.18438255 | CS |
| 12 | 1.2 | 8.57755539671 | 13.99 | 15.38 | 12.34 | 820899 | 13.86918225 | CS |
| 26 | 0.01 | 0.0658761528327 | 15.18 | 15.5099 | 12.34 | 807869 | 14.20231244 | CS |
| 52 | 3.8 | 33.3625987709 | 11.39 | 15.835 | 10.92 | 825416 | 13.68524028 | CS |
| 156 | -3.27 | -17.7139761647 | 18.46 | 20.41 | 10.9 | 709214 | 14.50956373 | CS |
| 260 | -6.23 | -29.0849673203 | 21.42 | 22.39 | 3.79 | 725409 | 14.36269463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 15.19 | 0.03 | 0.20 | 15.26 | 15.38 | 15.185 | 1059767 |
| 1726872000 | 15.16 | -0.05 | -0.33 | 15.09 | 15.315 | 14.96 | 2475039 |
| 1726785600 | 15.21 | 0.98 | 6.89 | 14.59 | 15.21 | 14.525 | 1229010 |
| 1726699200 | 14.23 | 0.13 | 0.92 | 14.02 | 14.4 | 13.93 | 831983 |
| 1726612800 | 14.1 | 0.29 | 2.10 | 13.96 | 14.13 | 13.85 | 439446 |
| 1726526400 | 13.81 | -0.11 | -0.79 | 13.98 | 14.04 | 13.76 | 484671 |
| 1726267200 | 13.92 | 0.52 | 3.88 | 13.71 | 13.98 | 13.46 | 673918 |
| 1726180800 | 13.4 | 0.18 | 1.36 | 13.33 | 13.44 | 13.17 | 433579 |
| 1726094400 | 13.22 | 0.06 | 0.46 | 13.05 | 13.24 | 12.955 | 426564 |
| 1726008000 | 13.16 | -0.15 | -1.13 | 13.29 | 13.3 | 12.935 | 512062 |
| 1725921600 | 13.31 | -0.02 | -0.15 | 13.37 | 13.4 | 13.22 | 591480 |
| 1725662400 | 13.33 | -0.02 | -0.15 | 13.37 | 13.51 | 13.27 | 528119 |
| 1725576000 | 13.35 | -0.54 | -3.89 | 13.97 | 13.97 | 13.29 | 686882 |
| 1725489600 | 13.89 | -0.11 | -0.79 | 14.03 | 14.18 | 13.825 | 1211417 |
| 1725403200 | 14 | -0.24 | -1.69 | 14.06 | 14.12 | 13.92 | 660843 |
| 1725057600 | 14.24 | 0.22 | 1.57 | 14.11 | 14.28 | 13.995 | 733375 |
| 1724971200 | 14.02 | 0.04 | 0.29 | 14.06 | 14.195 | 13.9 | 838836 |
| 1724884800 | 13.98 | 0.15 | 1.08 | 13.74 | 14.05 | 13.74 | 1620989 |
| 1724798400 | 13.83 | 0.11 | 0.80 | 13.64 | 14.05 | 13.64 | 1904111 |
| 1724712000 | 13.72 | -0.06 | -0.44 | 13.9 | 13.915 | 13.685 | 538992 |
| 1724452800 | 13.78 | 0.44 | 3.30 | 13.44 | 13.825 | 13.36 | 486477 |
| 1724366400 | 13.34 | -0.03 | -0.22 | 13.3 | 13.52 | 13.3 | 385712 |
| 1724280000 | 13.37 | 0.22 | 1.67 | 13.21 | 13.39 | 13.09 | 448955 |
| 1724193600 | 13.15 | -0.26 | -1.94 | 13.38 | 13.405 | 13.14 | 466132 |
| 1724107200 | 13.41 | 0.24 | 1.82 | 13.14 | 13.465 | 13.14 | 452410 |
| 1723848000 | 13.17 | -0.18 | -1.35 | 13.31 | 13.42 | 13.13 | 717378 |
| 1723761600 | 13.35 | 0.41 | 3.17 | 13.2 | 13.4 | 13 | 1988556 |
| 1723675200 | 12.94 | 0.03 | 0.23 | 12.97 | 12.995 | 12.86 | 629043 |
| 1723588800 | 12.91 | 0.25 | 1.97 | 12.79 | 12.92 | 12.7 | 498258 |
| 1723502400 | 12.66 | -0.25 | -1.94 | 12.93 | 12.93 | 12.625 | 628601 |
| 1723243200 | 12.91 | 0.16 | 1.25 | 12.57 | 13.005 | 12.555 | 655219 |
| 1723156800 | 12.75 | 0.18 | 1.43 | 12.68 | 12.805 | 12.62 | 570528 |
| 1723070400 | 12.57 | -0.25 | -1.95 | 12.93 | 12.96 | 12.53 | 852161 |
| 1722984000 | 12.82 | 0.2 | 1.58 | 12.57 | 12.895 | 12.47 | 1045117 |
| 1722897600 | 12.62 | -0.66 | -4.97 | 12.67 | 13.075 | 12.575 | 1216662 |
| 1722638400 | 13.28 | -0.36 | -2.64 | 12.59 | 13.63 | 12.34 | 1598910 |
| 1722552000 | 13.64 | -0.24 | -1.73 | 13.97 | 14 | 13.57 | 1339605 |
| 1722465600 | 13.88 | -0.27 | -1.91 | 14.14 | 14.19 | 13.87 | 1929627 |
| 1722379200 | 14.15 | -0.08 | -0.56 | 14.25 | 14.48 | 14.04 | 2651711 |
| 1722292800 | 14.23 | -0.06 | -0.42 | 14.29 | 14.38 | 14.16 | 375863 |
| 1722033600 | 14.29 | 0.41 | 2.95 | 14.08 | 14.365 | 13.99 | 452033 |
| 1721947200 | 13.88 | -0.1 | -0.72 | 14.05 | 14.14 | 13.755 | 750571 |
| 1721860800 | 13.98 | -0.43 | -2.98 | 14.31 | 14.39 | 13.96 | 723127 |
| 1721774400 | 14.41 | -0.02 | -0.14 | 14.38 | 14.65 | 14.35 | 871356 |
| 1721688000 | 14.43 | 0.1 | 0.70 | 14.4 | 14.52 | 14.22 | 408362 |
| 1721428800 | 14.33 | -0.1 | -0.69 | 14.45 | 14.45 | 14.23 | 437723 |
| 1721342400 | 14.43 | -0.42 | -2.83 | 14.73 | 14.95 | 14.385 | 442844 |
| 1721256000 | 14.85 | 0.05 | 0.34 | 14.65 | 14.985 | 14.65 | 1079670 |
| 1721169600 | 14.8 | 0.38 | 2.64 | 14.57 | 14.81 | 14.405 | 867300 |
| 1721083200 | 14.42 | 0.15 | 1.05 | 14.42 | 14.49 | 14.29 | 592730 |
| 1720824000 | 14.27 | 0 | 0.00 | 14.45 | 14.48 | 14.26 | 896209 |
| 1720737600 | 14.27 | 0.25 | 1.78 | 14.37 | 14.39 | 14.18 | 663980 |
| 1720651200 | 14.02 | 0.16 | 1.15 | 13.96 | 14.05 | 13.85 | 412617 |
| 1720564800 | 13.86 | -0.05 | -0.36 | 13.82 | 13.98 | 13.755 | 455724 |
| 1720478400 | 13.91 | 0.07 | 0.51 | 13.95 | 14.07 | 13.84 | 302398 |
| 1720219200 | 13.84 | -0.06 | -0.43 | 13.83 | 13.89 | 13.73 | 582320 |
| 1720040640 | 13.9 | -0.08 | -0.57 | 14.01 | 14.03 | 13.865 | 202626 |
| 1719960000 | 13.98 | 0.05 | 0.36 | 13.99 | 14.115 | 13.89 | 1049103 |
| 1719873600 | 13.93 | -0.06 | -0.43 | 14.33 | 14.4 | 13.86 | 587024 |
| 1719614400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1719528000 | 13.99 | 0.15 | 1.08 | 13.87 | 14 | 13.78 | 618666 |
| 1719441600 | 13.84 | -0.26 | -1.84 | 13.99 | 14.01 | 13.821 | 598007 |
| 1719355200 | 14.1 | -0.24 | -1.67 | 14.3 | 14.3 | 14.07 | 810443 |
| 1719268800 | 14.34 | 0.09 | 0.63 | 14.33 | 14.46 | 14.22 | 686287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
