XHR(XHR)
XHR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $18.22 | $18.45 | $18.17 | $18.25 | 334,685 |
| 10/13/2026 | $18.21 | $18.49 | $17.88 | $18.46 | 1.07M |
| 10/12/2026 | $18.06 | $18.31 | $17.87 | $18.10 | 928,730 |
| 10/9/2026 | $18.05 | $18.26 | $17.96 | $18.02 | 885,800 |
| 10/8/2026 | $17.84 | $18.10 | $17.75 | $18.04 | 1.32M |
| 10/7/2026 | $17.98 | $18.17 | $17.82 | $17.87 | 1.05M |
| 10/6/2026 | $18.26 | $18.56 | $18.00 | $18.06 | 736,629 |
| 10/5/2026 | $18.30 | $18.39 | $17.90 | $18.15 | 805,400 |
| 10/2/2026 | $18.31 | $18.43 | $18.08 | $18.20 | 822,937 |
| 10/1/2026 | $17.97 | $18.18 | $17.77 | $18.07 | 1.06M |
| 9/30/2026 | $18.05 | $18.39 | $17.94 | $18.06 | 921,300 |
| 9/29/2026 | $18.41 | $18.52 | $18.06 | $18.33 | 817,700 |
| 9/28/2026 | $17.99 | $18.51 | $17.99 | $18.42 | 724,741 |
| 9/25/2026 | $17.98 | $18.18 | $17.78 | $18.17 | 1.02M |
| 9/24/2026 | $17.61 | $18.03 | $17.61 | $17.93 | 788,400 |
| 9/23/2026 | $17.80 | $17.91 | $17.56 | $17.82 | 1.06M |
| 9/22/2026 | $18.05 | $18.24 | $17.70 | $17.89 | 760,300 |
| 9/21/2026 | $17.76 | $17.89 | $17.58 | $17.86 | 993,737 |
| 9/18/2026 | $17.56 | $17.72 | $17.38 | $17.72 | 2.84M |
| 9/17/2026 | $17.36 | $17.84 | $17.36 | $17.65 | 756,400 |
| 9/16/2026 | $17.54 | $17.74 | $17.13 | $17.54 | 859,932 |
| 9/15/2026 | $17.57 | $17.71 | $17.35 | $17.49 | 962,500 |
| 9/14/2026 | $17.58 | $17.68 | $17.46 | $17.65 | 915,000 |
| 9/11/2026 | $17.78 | $17.95 | $17.59 | $17.64 | 618,302 |
| 9/10/2026 | $17.46 | $17.87 | $17.46 | $17.60 | 858,623 |
| 9/9/2026 | $17.52 | $17.71 | $17.45 | $17.64 | 1.02M |
| 9/8/2026 | $17.82 | $17.99 | $17.58 | $17.70 | 674,763 |
| 9/4/2026 | $18.10 | $18.27 | $17.93 | $17.97 | 515,389 |
| 9/3/2026 | $18.64 | $18.64 | $18.12 | $18.15 | 589,906 |
| 9/2/2026 | $18.11 | $18.59 | $18.10 | $18.44 | 733,300 |
| 9/1/2026 | $18.25 | $18.61 | $18.17 | $18.29 | 852,300 |
| 8/31/2026 | $19.42 | $19.42 | $18.67 | $18.75 | 1.11M |
| 8/28/2026 | $19.42 | $19.49 | $19.20 | $19.46 | 620,421 |
| 8/27/2026 | $19.14 | $19.39 | $19.11 | $19.30 | 441,300 |
| 8/26/2026 | $19.61 | $19.73 | $19.22 | $19.30 | 830,237 |
| 8/25/2026 | $19.76 | $19.82 | $19.56 | $19.68 | 447,400 |
| 8/24/2026 | $19.51 | $19.73 | $19.41 | $19.66 | 403,000 |
| 8/21/2026 | $19.46 | $19.56 | $19.21 | $19.42 | 627,810 |
| 8/20/2026 | $19.30 | $19.57 | $19.27 | $19.39 | 1.07M |
| 8/19/2026 | $19.50 | $19.65 | $19.36 | $19.42 | 755,708 |
| 8/18/2026 | $19.03 | $19.34 | $19.02 | $19.27 | 389,700 |
| 8/17/2026 | $19.00 | $19.09 | $18.89 | $19.07 | 441,753 |
| 8/14/2026 | $19.00 | $19.44 | $19.00 | $19.16 | 532,427 |
| 8/13/2026 | $18.92 | $19.13 | $18.76 | $19.05 | 498,200 |
| 8/12/2026 | $18.57 | $18.90 | $18.57 | $18.80 | 645,581 |
| 8/11/2026 | $19.00 | $19.11 | $18.61 | $18.65 | 470,033 |
| 8/10/2026 | $19.33 | $19.33 | $18.70 | $18.89 | 668,634 |
| 8/7/2026 | $19.71 | $19.81 | $19.36 | $19.41 | 843,000 |
| 8/6/2026 | $20.35 | $20.39 | $19.73 | $19.73 | 717,700 |
| 8/5/2026 | $20.37 | $20.60 | $20.21 | $20.46 | 801,314 |
| 8/4/2026 | $20.45 | $20.64 | $20.27 | $20.44 | 733,504 |
| 8/3/2026 | $20.63 | $21.07 | $20.34 | $20.50 | 878,640 |
| 7/31/2026 | $20.12 | $20.69 | $20.00 | $20.58 | 1.20M |
| 7/30/2026 | $20.85 | $21.32 | $19.80 | $20.08 | 1.44M |
| 7/29/2026 | $21.94 | $22.06 | $21.66 | $21.82 | 989,000 |
| 7/28/2026 | $21.74 | $21.83 | $21.21 | $21.82 | 494,171 |
| 7/27/2026 | $21.33 | $21.79 | $21.33 | $21.65 | 625,000 |
| 7/24/2026 | $21.12 | $21.66 | $21.04 | $21.49 | 474,503 |
| 7/23/2026 | $21.21 | $21.32 | $20.89 | $21.03 | 709,143 |
| 7/22/2026 | $21.45 | $21.49 | $21.28 | $21.31 | 522,020 |
| 7/21/2026 | $21.18 | $21.44 | $21.00 | $21.43 | 557,449 |
| 7/20/2026 | $21.11 | $21.31 | $20.96 | $21.10 | 496,919 |
| 7/17/2026 | $20.55 | $21.03 | $20.42 | $21.00 | 495,100 |
| 7/16/2026 | $20.60 | $20.97 | $20.60 | $20.75 | 562,715 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
