Xenia Hotels and Resorts Inc (XHR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -5.77053632043 | 14.73 | 14.95 | 13.755 | 531089 | 14.28997291 | CS |
| 4 | 0.01 | 0.0720980533526 | 13.87 | 14.985 | 13.73 | 677004 | 14.26484815 | CS |
| 12 | -0.23 | -1.63004961021 | 14.11 | 15.46 | 13.73 | 783628 | 14.38522219 | CS |
| 26 | 0.34 | 2.51107828656 | 13.54 | 15.835 | 12.675 | 831071 | 14.43825565 | CS |
| 52 | 1.62 | 13.2137030995 | 12.26 | 15.835 | 10.9 | 808433 | 13.36858855 | CS |
| 156 | -3.99 | -22.3279238948 | 17.87 | 20.41 | 10.9 | 688050 | 14.68197274 | CS |
| 260 | -7.31 | -34.4974044361 | 21.19 | 22.39 | 3.79 | 715246 | 14.56447337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 14.25 | -0.08 | -0.56 | 14.33 | 14.48 | 14.215 | 2984081 |
| 1718923200 | 14.33 | 0.02 | 0.14 | 14.22 | 14.43 | 14.21 | 565092 |
| 1718750400 | 14.31 | -0.03 | -0.21 | 14.33 | 14.42 | 14.28 | 836720 |
| 1718664000 | 14.34 | 0.1 | 0.70 | 14.16 | 14.38 | 14.13 | 652295 |
| 1718404800 | 14.24 | -0.19 | -1.32 | 14.25 | 14.36 | 14.14 | 502436 |
| 1718318400 | 14.43 | -0.1 | -0.69 | 14.57 | 14.64 | 14.35 | 619079 |
| 1718232000 | 14.53 | 0.39 | 2.76 | 14.5 | 14.635 | 14.395 | 1168676 |
| 1718145600 | 14.14 | -0.17 | -1.19 | 14.16 | 14.395 | 14.13 | 1397327 |
| 1718059200 | 14.31 | 0.06 | 0.42 | 14.07 | 14.44 | 13.995 | 1058608 |
| 1717800000 | 14.25 | -0.13 | -0.90 | 14.22 | 14.375 | 14.19 | 375830 |
| 1717713600 | 14.38 | -0.05 | -0.35 | 14.35 | 14.49 | 14.27 | 376017 |
| 1717627200 | 14.43 | 0.01 | 0.07 | 14.54 | 14.54 | 14.1766 | 442690 |
| 1717540800 | 14.42 | -0.13 | -0.89 | 14.41 | 14.625 | 14.37 | 516972 |
| 1717454400 | 14.55 | 0.06 | 0.41 | 14.67 | 14.67 | 14.36 | 1030404 |
| 1717195200 | 14.49 | 0.33 | 2.33 | 14.18 | 14.52 | 14.08 | 1557913 |
| 1717108800 | 14.16 | 0.12 | 0.85 | 14.11 | 14.21 | 14.015 | 1241074 |
| 1717022400 | 14.04 | -0.13 | -0.92 | 13.99 | 14.04 | 13.865 | 538645 |
| 1716936000 | 14.17 | -0.04 | -0.28 | 14.34 | 14.34 | 14.135 | 467447 |
| 1716590400 | 14.21 | 0.03 | 0.21 | 14.29 | 14.37 | 14.15 | 517136 |
| 1716504000 | 14.18 | -0.14 | -0.98 | 14.37 | 14.37 | 14.08 | 729613 |
| 1716417600 | 14.32 | -0.11 | -0.76 | 14.37 | 14.56 | 14.305 | 548889 |
| 1716331200 | 14.43 | -0.16 | -1.10 | 14.56 | 14.63 | 14.42 | 363040 |
| 1716244800 | 14.59 | -0.1 | -0.68 | 14.73 | 14.79 | 14.54 | 641560 |
| 1715985600 | 14.69 | -0.15 | -1.01 | 14.92 | 14.94 | 14.6 | 871063 |
| 1715899200 | 14.84 | 0.08 | 0.54 | 14.76 | 14.86 | 14.685 | 445214 |
| 1715812800 | 14.76 | -0.02 | -0.14 | 14.96 | 14.99 | 14.65 | 555382 |
| 1715726400 | 14.78 | -0.07 | -0.47 | 15.06 | 15.085 | 14.715 | 516991 |
| 1715640000 | 14.85 | -0.02 | -0.13 | 15.06 | 15.15 | 14.645 | 619323 |
| 1715380800 | 14.87 | 0.04 | 0.27 | 14.86 | 14.95 | 14.66 | 797299 |
| 1715294400 | 14.83 | 0.18 | 1.23 | 14.66 | 14.91 | 14.63 | 752228 |
| 1715208000 | 14.65 | -0.08 | -0.54 | 14.56 | 14.74 | 14.515 | 663558 |
| 1715121600 | 14.73 | -0.16 | -1.07 | 14.94 | 15.01 | 14.635 | 1358921 |
| 1715035200 | 14.89 | -0.08 | -0.53 | 15.04 | 15.06 | 14.825 | 799063 |
| 1714776000 | 14.97 | 0.98 | 7.01 | 14.55 | 15.46 | 14.53 | 1708132 |
| 1714689600 | 13.99 | 0.05 | 0.36 | 14.11 | 14.17 | 13.745 | 1514219 |
| 1714603200 | 13.94 | 0.07 | 0.50 | 13.89 | 14.18 | 13.845 | 645028 |
| 1714516800 | 13.87 | -0.24 | -1.70 | 14.05 | 14.13 | 13.865 | 695559 |
| 1714430400 | 14.11 | -0.02 | -0.14 | 14.22 | 14.34 | 14.03 | 475654 |
| 1714171200 | 14.13 | -0.01 | -0.07 | 14.2 | 14.35 | 14.08 | 377013 |
| 1714084800 | 14.14 | -0.39 | -2.68 | 14.34 | 14.37 | 14.12 | 612592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
