XHYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.23	37.23	37.23	37.23	37.23	-0.31%	36
Mar 5, 2026	37.35	37.35	37.35	37.35	37.35	-0.03%	35
Mar 4, 2026	37.36	37.36	37.36	37.36	37.36	0.32%	130
Mar 3, 2026	37.23	37.24	37.21	37.24	37.24	-0.20%	477
Mar 2, 2026	37.26	37.31	37.26	37.31	37.31	-0.76%	17,367
Feb 27, 2026	37.69	37.69	37.60	37.60	37.42	-0.09%	133
Feb 26, 2026	37.60	37.63	37.59	37.63	37.45	-0.16%	902
Feb 25, 2026	37.71	37.71	37.60	37.69	37.51	0.01%	336
Feb 24, 2026	37.70	37.70	37.69	37.69	37.51	-0.11%	343
Feb 23, 2026	37.64	37.80	37.60	37.73	37.55	-0.11%	1,935
Feb 20, 2026	37.63	37.95	37.63	37.77	37.59	0.08%	2,420
Feb 19, 2026	37.74	37.74	37.74	37.74	37.56	-0.04%	88
Feb 18, 2026	37.60	37.75	37.60	37.75	37.57	0.07%	1,907
Feb 17, 2026	37.61	37.82	37.60	37.73	37.55	-0.08%	460
Feb 13, 2026	37.65	37.76	37.61	37.76	37.58	0.23%	243
Feb 12, 2026	37.71	37.79	37.58	37.67	37.49	-0.25%	1,521
Feb 11, 2026	37.72	37.77	37.72	37.77	37.59	-0.04%	1,389
Feb 10, 2026	37.79	37.79	37.78	37.78	37.60	-0.22%	414
Feb 9, 2026	37.87	37.87	37.87	37.87	37.69	0.05%	20
Feb 6, 2026	37.95	37.95	37.85	37.85	37.67	0.21%	434
Feb 5, 2026	37.65	37.77	37.65	37.77	37.59	-0.08%	770
Feb 4, 2026	37.67	37.93	37.67	37.80	37.62	-0.24%	1,863
Feb 3, 2026	37.98	38.07	37.70	37.89	37.70	0.16%	20,490
Feb 2, 2026	37.97	37.97	37.79	37.83	37.65	-0.45%	1,051
Jan 30, 2026	38.00	38.00	38.00	38.00	37.61	-0.11%	56
Jan 29, 2026	37.95	38.04	37.95	38.04	37.65	-0.09%	39,517
Jan 28, 2026	38.16	38.16	37.94	38.07	37.68	-0.03%	856
Jan 27, 2026	38.03	38.08	38.03	38.08	37.69	-0.03%	610
Jan 26, 2026	38.23	38.23	38.08	38.09	37.70	0.01%	1,337
Jan 23, 2026	37.96	38.17	37.96	38.09	37.70	-0.03%	248
Jan 22, 2026	38.12	38.12	38.10	38.10	37.71	0.14%	396
Jan 21, 2026	39.50	39.50	38.04	38.04	37.66	-0.07%	11,957
Jan 20, 2026	37.99	38.20	37.99	38.07	37.68	-0.01%	4,058
Jan 16, 2026	38.21	38.21	38.07	38.07	37.68	0.07%	1,058
Jan 15, 2026	38.07	38.17	38.05	38.05	37.66	0.49%	330
Jan 14, 2026	38.16	38.21	37.86	37.86	37.48	-0.49%	14,804
Jan 13, 2026	38.17	38.17	38.04	38.05	37.66	0.11%	556
Jan 12, 2026	37.88	38.13	37.88	38.01	37.62	-0.07%	1,484
Jan 9, 2026	39.38	39.38	38.03	38.03	37.65	0.11%	449
Jan 8, 2026	38.12	38.12	37.99	37.99	37.61	-0.01%	263
Jan 7, 2026	38.00	38.00	38.00	38.00	37.61	0.08%	600
Jan 6, 2026	38.09	38.09	37.97	37.97	37.58	0.05%	363
Jan 5, 2026	37.94	37.95	37.94	37.95	37.56	0.22%	416
Jan 2, 2026	37.78	37.95	37.78	37.86	37.48	-0.11%	2,367
Dec 31, 2025	37.92	37.92	37.90	37.90	37.52	0.01%	579
Dec 30, 2025	37.90	37.90	37.90	37.90	37.51	-0.25%	239
Dec 29, 2025	38.18	38.18	37.92	37.99	37.41	-0.17%	1,922
Dec 26, 2025	38.05	38.05	38.05	38.05	37.47	0.09%	32
Dec 24, 2025	38.01	38.02	38.01	38.02	37.44	0.09%	825
Dec 23, 2025	37.99	37.99	37.99	37.99	37.41	0.01%	147
Dec 22, 2025	38.00	38.00	37.98	37.98	37.40	-	305
Dec 19, 2025	37.98	37.98	37.98	37.98	37.40	0.08%	18
Dec 18, 2025	37.95	37.95	37.95	37.95	37.37	0.20%	50
Dec 17, 2025	38.02	38.02	37.86	37.88	37.30	-	378
Dec 16, 2025	37.88	37.88	37.74	37.88	37.30	-0.13%	403
Dec 15, 2025	38.14	38.14	37.93	37.93	37.35	0.12%	3,945
Dec 12, 2025	37.83	37.88	37.83	37.88	37.30	-0.04%	156
Dec 11, 2025	37.90	37.90	37.90	37.90	37.32	0.12%	32
Dec 10, 2025	37.83	37.85	37.83	37.85	37.27	0.11%	248
Dec 9, 2025	37.68	37.81	37.68	37.81	37.23	-0.05%	722
Dec 8, 2025	37.83	37.83	37.83	37.83	37.25	-0.13%	21
Dec 5, 2025	38.02	38.02	37.77	37.88	37.30	0.04%	807
Dec 4, 2025	37.87	37.87	37.87	37.87	37.29	-0.04%	84
Dec 3, 2025	37.88	37.88	37.88	37.88	37.30	-0.08%	42
Dec 2, 2025	37.95	37.95	37.91	37.91	37.33	0.26%	876
Dec 1, 2025	37.67	37.81	37.67	37.81	37.23	-0.74%	537
Nov 28, 2025	37.95	38.09	37.95	38.09	37.28	0.13%	295
Nov 26, 2025	38.04	38.04	38.04	38.04	37.23	0.26%	15
Nov 25, 2025	38.00	38.06	37.94	37.94	37.14	0.22%	739
Nov 24, 2025	37.86	37.86	37.86	37.86	37.05	0.32%	47
Nov 21, 2025	37.75	37.75	37.74	37.74	36.94	0.12%	413
Nov 20, 2025	37.74	37.74	37.63	37.69	36.89	-0.07%	153,161
Nov 19, 2025	37.72	37.72	37.72	37.72	36.92	0.03%	10
Nov 18, 2025	37.70	37.71	37.70	37.71	36.91	-0.11%	328
Nov 17, 2025	37.79	37.79	37.75	37.75	36.95	-0.22%	228
Nov 14, 2025	37.83	37.83	37.83	37.83	37.03	0.09%	8
Nov 13, 2025	37.90	37.90	37.80	37.80	36.99	-0.24%	180
Nov 12, 2025	37.77	37.95	37.77	37.89	37.08	0.09%	1,916
Nov 11, 2025	37.85	37.85	37.85	37.85	37.05	0.03%	36
Nov 10, 2025	37.96	37.96	37.84	37.84	37.04	0.25%	448
Nov 7, 2025	37.86	37.86	37.75	37.75	36.95	-0.01%	390
Nov 6, 2025	37.75	37.75	37.75	37.75	36.95	-0.21%	151
Nov 5, 2025	37.89	37.89	37.82	37.83	37.03	0.16%	1,728
Nov 4, 2025	37.77	37.77	37.77	37.77	36.97	-0.22%	134
Nov 3, 2025	37.89	37.96	37.76	37.85	37.05	-0.58%	6,341
Oct 31, 2025	38.09	38.09	38.08	38.08	37.06	-	126
Oct 30, 2025	38.08	38.08	38.08	38.08	37.06	-0.17%	34
Oct 29, 2025	38.14	38.14	38.14	38.14	37.13	-0.10%	64
Oct 28, 2025	39.85	39.85	38.12	38.18	37.17	0.03%	707
Oct 27, 2025	38.03	38.18	38.03	38.17	37.15	0.22%	844
Oct 24, 2025	38.02	38.18	38.01	38.09	37.07	0.45%	659
Oct 23, 2025	37.85	37.92	37.85	37.92	36.91	-	348
Oct 22, 2025	37.87	38.01	37.87	37.92	36.91	-0.22%	568
Oct 21, 2025	38.14	38.14	37.97	38.00	36.99	0.05%	559
Oct 20, 2025	37.98	37.98	37.98	37.98	36.97	0.17%	54
Oct 17, 2025	37.84	37.92	37.84	37.92	36.91	-0.16%	485
Oct 16, 2025	37.93	38.10	37.93	37.97	36.97	-0.07%	563
Oct 15, 2025	37.98	38.05	37.91	38.00	36.99	0.79%	1,576
Oct 14, 2025	37.54	37.87	37.47	37.70	36.70	0.03%	4,730
Oct 13, 2025	37.54	37.69	37.54	37.69	36.69	0.28%	3,462