Register for streaming realtime charts, analysis tools, and prices.
XHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
| Jul 18 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
| Jul 17 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
| Jul 16 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
| Jul 15 2024 | 2.76 | -0.08 | -2.82% | 2.76 | 2.76 | 2.76 | 500 |
| Jul 12 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
| Jul 11 2024 | 2.84 | 0.04 | 1.43% | 2.84 | 2.84 | 2.84 | 500 |
| Jul 10 2024 | 2.80 | 0.02 | 0.72% | 2.86 | 2.86 | 2.80 | 1,500 |
| Jul 09 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| Jul 08 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| Jul 05 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| Jul 04 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| Jul 03 2024 | 2.78 | -0.08 | -2.80% | 2.78 | 2.78 | 2.60 | 20,500 |
| Jul 02 2024 | 2.86 | -0.02 | -0.69% | 2.84 | 2.86 | 2.84 | 1,000 |
| Jul 01 2024 | 2.88 | -0.08 | -2.70% | 2.88 | 2.88 | 2.88 | 1,000 |
| Jun 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 26 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 25 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 24 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 21 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 20 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 19 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 18 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 17 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 14 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 13 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 12 2024 | 2.96 | 0.08 | 2.78% | 2.88 | 2.98 | 2.84 | 3,000 |
| Jun 11 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0.00 |
| Jun 10 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0.00 |
| Jun 07 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0.00 |
| Jun 06 2024 | 2.88 | 0.08 | 2.86% | 2.88 | 2.88 | 2.88 | 1,000 |
| Jun 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| Jun 04 2024 | 2.80 | -0.02 | -0.71% | 2.80 | 2.80 | 2.80 | 1,000 |
| Jun 03 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| May 31 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| May 30 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| May 29 2024 | 2.82 | -0.02 | -0.70% | 2.82 | 2.82 | 2.82 | 500 |
| May 28 2024 | 2.84 | 0.00 | 0.00% | 2.78 | 2.84 | 2.76 | 2,500 |
| May 27 2024 | 2.84 | -0.08 | -2.74% | 2.84 | 2.84 | 2.84 | 1,000 |
| May 24 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
| May 23 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
| May 22 2024 | 2.92 | -0.08 | -2.67% | 2.94 | 2.94 | 2.92 | 3,500 |
| May 21 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1,000 |
| May 20 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| May 17 2024 | 3.00 | 0.12 | 4.17% | 2.96 | 3.00 | 2.96 | 1,500 |
| May 16 2024 | 2.88 | -0.14 | -4.64% | 2.88 | 2.88 | 2.88 | 1,000 |
| May 15 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 14 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 13 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 10 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 09 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 08 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 07 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 06 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 03 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 02 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 30 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 29 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 26 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 25 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| Apr 24 2024 | 3.02 | 0.18 | 6.34% | 2.86 | 3.02 | 2.86 | 2,000 |
| Apr 23 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
| Apr 22 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
