XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	108.06	108.06	107.27	107.54	107.54	-1.30%	1,482
Mar 4, 2026	109.01	109.41	108.96	108.96	108.96	0.88%	3,261
Mar 3, 2026	106.96	108.51	106.59	108.01	108.01	-0.94%	23,815
Mar 2, 2026	107.38	109.11	107.38	109.04	109.04	0.67%	2,085
Feb 27, 2026	108.38	108.38	108.31	108.31	108.31	-0.32%	949
Feb 26, 2026	107.87	108.77	107.56	108.66	108.66	0.34%	20,422
Feb 25, 2026	107.47	108.43	107.47	108.29	108.29	1.47%	3,438
Feb 24, 2026	106.16	106.82	106.16	106.72	106.72	-1.23%	2,243
Feb 23, 2026	107.69	108.17	107.69	108.05	108.05	0.18%	1,527
Feb 20, 2026	107.12	107.95	107.01	107.86	107.86	-0.01%	4,227
Feb 19, 2026	108.05	108.05	107.26	107.87	107.87	-0.70%	5,247
Feb 18, 2026	108.73	108.73	108.25	108.63	108.63	0.28%	2,475
Feb 17, 2026	108.31	109.03	108.01	108.33	108.33	0.17%	1,482
Feb 13, 2026	106.65	108.68	106.65	108.15	108.15	1.34%	2,040
Feb 12, 2026	108.28	108.98	106.72	106.72	106.72	-1.50%	17,540
Feb 11, 2026	105.72	108.34	105.49	108.34	108.34	2.33%	29,928
Feb 10, 2026	104.97	106.40	104.97	105.87	105.87	0.67%	7,301
Feb 9, 2026	104.61	105.52	104.61	105.17	105.17	-1.03%	2,345
Feb 6, 2026	106.56	106.56	105.90	106.27	106.27	0.41%	3,984
Feb 5, 2026	106.22	106.22	105.77	105.83	105.83	0.89%	1,394
Feb 4, 2026	105.84	106.70	104.86	104.90	104.89	-1.89%	2,675
Feb 3, 2026	107.68	107.68	106.20	106.91	106.91	-0.69%	2,098
Feb 2, 2026	107.00	107.84	107.00	107.65	107.65	0.74%	4,625
Jan 30, 2026	105.59	106.86	105.51	106.86	106.86	0.49%	1,343
Jan 29, 2026	105.94	106.34	105.71	106.34	106.34	0.42%	1,843
Jan 28, 2026	106.56	106.56	105.42	105.90	105.90	-0.63%	16,947
Jan 27, 2026	107.42	107.82	106.38	106.57	106.57	-4.39%	27,538
Jan 26, 2026	111.72	111.72	111.39	111.46	111.46	0.25%	2,843
Jan 23, 2026	111.27	111.30	111.03	111.19	111.19	-0.49%	4,241
Jan 22, 2026	111.11	112.09	111.11	111.73	111.73	1.12%	2,850
Jan 21, 2026	110.55	110.58	110.18	110.49	110.49	0.78%	4,014
Jan 20, 2026	108.70	110.41	108.70	109.64	109.64	-0.40%	5,820
Jan 16, 2026	110.94	110.94	110.00	110.08	110.08	-1.24%	3,139
Jan 15, 2026	109.71	111.84	109.20	111.46	111.46	1.62%	7,831
Jan 14, 2026	109.28	109.85	109.16	109.68	109.68	0.46%	25,444
Jan 13, 2026	110.69	110.69	109.17	109.18	109.18	-1.09%	16,606
Jan 12, 2026	108.41	110.38	108.39	110.38	110.38	0.16%	6,699
Jan 9, 2026	111.38	111.38	110.03	110.20	110.20	-0.81%	7,285
Jan 8, 2026	111.50	111.50	110.90	111.10	111.10	0.40%	9,806
Jan 7, 2026	111.58	111.99	110.50	110.66	110.66	-0.90%	7,703
Jan 6, 2026	109.47	111.86	109.47	111.66	111.66	1.85%	4,031
Jan 5, 2026	107.10	109.76	106.83	109.63	109.63	2.15%	18,405
Jan 2, 2026	106.51	107.59	106.43	107.32	107.32	0.43%	120,634
Dec 31, 2025	108.11	108.11	106.85	106.86	106.86	-0.97%	5,278
Dec 30, 2025	108.42	108.42	107.91	107.91	107.91	-0.28%	3,066
Dec 29, 2025	108.47	108.51	108.01	108.21	108.21	-0.38%	5,445
Dec 26, 2025	108.05	108.70	108.02	108.62	108.62	0.31%	5,956
Dec 24, 2025	108.45	108.48	107.70	108.29	108.29	0.32%	23,844
Dec 23, 2025	108.28	108.38	107.95	107.95	107.95	-0.79%	2,196
Dec 22, 2025	108.24	109.32	108.24	108.80	108.80	0.45%	4,300
Dec 19, 2025	108.33	108.69	108.12	108.31	108.20	0.54%	5,548
Dec 18, 2025	108.29	108.43	107.34	107.73	107.61	0.12%	5,548
Dec 17, 2025	108.11	108.46	107.60	107.60	107.48	-0.34%	5,523
Dec 16, 2025	109.02	109.06	107.53	107.97	107.85	-1.30%	1,937
Dec 15, 2025	109.42	109.49	109.14	109.39	109.27	-0.19%	2,832
Dec 12, 2025	109.48	109.95	109.41	109.60	109.48	0.34%	3,467
Dec 11, 2025	108.54	109.23	108.44	109.23	109.11	1.58%	15,034
Dec 10, 2025	106.60	107.53	106.60	107.53	107.41	0.81%	1,437
Dec 9, 2025	107.48	107.48	106.50	106.66	106.54	-0.02%	9,860
Dec 8, 2025	106.47	107.05	106.47	106.68	106.56	-0.45%	2,585
Dec 5, 2025	107.10	107.16	107.10	107.16	107.04	-0.96%	1,478
Dec 4, 2025	107.79	108.40	107.79	108.20	108.08	0.26%	3,371
Dec 3, 2025	108.10	108.42	107.78	107.92	107.80	-0.46%	6,972
Dec 2, 2025	109.85	109.85	108.36	108.42	108.30	-0.99%	3,270
Dec 1, 2025	109.90	110.77	109.50	109.50	109.38	-1.28%	9,701
Nov 28, 2025	111.36	111.36	110.81	110.92	110.80	-0.06%	2,695
Nov 26, 2025	111.21	111.50	110.95	111.00	110.87	-0.18%	7,894
Nov 25, 2025	109.38	111.34	109.38	111.20	111.08	2.31%	11,570
Nov 24, 2025	106.91	108.78	106.91	108.69	108.57	2.32%	5,238
Nov 21, 2025	103.26	106.70	103.26	106.23	106.11	3.91%	23,267
Nov 20, 2025	103.68	104.44	102.20	102.23	102.12	0.51%	3,508
Nov 19, 2025	101.53	102.08	101.01	101.71	101.60	0.19%	7,587
Nov 18, 2025	100.48	101.65	100.48	101.52	101.41	-0.09%	11,380
Nov 17, 2025	101.53	102.79	101.53	101.61	101.50	0.22%	2,662
Nov 14, 2025	100.79	101.77	100.78	101.39	101.28	-0.39%	4,526
Nov 13, 2025	102.86	103.19	101.78	101.79	101.68	-1.69%	4,195
Nov 12, 2025	103.40	104.41	103.40	103.54	103.43	-0.29%	5,887
Nov 11, 2025	103.16	104.19	103.00	103.85	103.73	0.85%	13,809
Nov 10, 2025	103.18	103.18	102.06	102.97	102.86	-0.58%	27,975
Nov 7, 2025	102.93	103.74	102.75	103.57	103.46	0.47%	3,383
Nov 6, 2025	104.73	104.73	103.09	103.09	102.98	-1.69%	2,687
Nov 5, 2025	104.50	105.23	104.24	104.86	104.74	0.26%	5,343
Nov 4, 2025	102.89	105.55	102.89	104.59	104.48	0.89%	15,572
Nov 3, 2025	102.96	103.67	101.44	103.67	103.55	0.96%	11,657
Oct 31, 2025	103.09	103.19	102.06	102.68	102.56	-0.41%	6,871
Oct 30, 2025	104.70	105.28	103.10	103.10	102.99	-1.59%	12,420
Oct 29, 2025	105.28	106.26	104.51	104.77	104.65	-0.33%	13,368
Oct 28, 2025	105.27	105.34	104.29	105.11	105.00	-0.48%	10,382
Oct 27, 2025	106.25	106.25	105.34	105.62	105.51	-0.06%	6,904
Oct 24, 2025	105.07	105.87	104.88	105.68	105.56	1.61%	10,100
Oct 23, 2025	103.58	104.39	103.08	104.01	103.90	-	20,573
Oct 22, 2025	103.91	104.06	103.29	104.01	103.90	-0.15%	29,270
Oct 21, 2025	103.79	104.36	103.79	104.16	104.05	0.21%	8,248
Oct 20, 2025	102.38	103.95	102.38	103.95	103.84	2.22%	12,276
Oct 17, 2025	101.42	101.85	101.42	101.69	101.58	-0.37%	819
Oct 16, 2025	102.70	102.92	101.63	102.07	101.96	-0.33%	7,487
Oct 15, 2025	102.32	102.48	101.80	102.41	102.30	0.83%	1,638
Oct 14, 2025	99.54	101.57	99.54	101.57	101.46	1.41%	1,873
Oct 13, 2025	100.17	100.17	100.12	100.15	100.05	0.33%	447
Oct 10, 2025	102.09	102.09	99.83	99.83	99.72	-2.13%	8,477