Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
14.92 ↑0.06 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHR is up 0.49% a day on average. There have been 20 days where Xenia Hotels & Resorts Inc closed green and 10 days where XHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 14.87 | 14.92 | ↑$0.05 (0.34%) | 14.71 | 15.00 | 0.93M |
| 2025-12-15 | 14.80 | 14.86 | ↑$0.06 (0.41%) | 14.51 | 14.93 | 827.89K |
| 2025-12-12 | 14.62 | 14.69 | ↑$0.07 (0.48%) | 14.48 | 14.74 | 678.81K |
| 2025-12-11 | 14.09 | 14.52 | ↑$0.43 (3.05%) | 13.98 | 14.64 | 781.47K |
| 2025-12-10 | 13.81 | 14.10 | ↑$0.29 (2.10%) | 13.71 | 14.25 | 0.96M |
| 2025-12-09 | 13.62 | 13.79 | ↑$0.17 (1.25%) | 13.54 | 13.84 | 502.47K |
| 2025-12-08 | 13.57 | 13.54 | ↓$0.03 (-0.22%) | 13.42 | 13.70 | 433.80K |
| 2025-12-05 | 13.45 | 13.50 | ↑$0.05 (0.37%) | 13.42 | 13.59 | 425.06K |
| 2025-12-04 | 13.65 | 13.46 | ↓$0.19 (-1.39%) | 13.44 | 13.74 | 520.04K |
| 2025-12-03 | 13.70 | 13.75 | ↑$0.05 (0.36%) | 13.59 | 13.81 | 362.25K |
| 2025-12-02 | 13.87 | 13.68 | ↓$0.19 (-1.37%) | 13.60 | 13.87 | 629.49K |
| 2025-12-01 | 13.85 | 13.73 | ↓$0.12 (-0.87%) | 13.64 | 13.97 | 360.93K |
| 2025-11-28 | 14.03 | 13.98 | ↓$0.05 (-0.36%) | 13.91 | 14.04 | 276.07K |
| 2025-11-26 | 14.18 | 14.00 | ↓$0.18 (-1.27%) | 14.00 | 14.24 | 479K |
| 2025-11-25 | 13.93 | 14.04 | ↑$0.11 (0.79%) | 13.92 | 14.16 | 749.45K |
| 2025-11-24 | 13.91 | 13.81 | ↓$0.10 (-0.72%) | 13.74 | 13.96 | 596.75K |
| 2025-11-21 | 13.51 | 13.92 | ↑$0.41 (3.03%) | 13.51 | 14.05 | 645.33K |
| 2025-11-20 | 13.76 | 13.41 | ↓$0.35 (-2.54%) | 13.39 | 13.93 | 0.97M |
| 2025-11-19 | 13.66 | 13.62 | ↓$0.04 (-0.29%) | 13.59 | 13.80 | 819.82K |
| 2025-11-18 | 13.45 | 13.69 | ↑$0.24 (1.78%) | 13.44 | 13.79 | 0.92M |
| 2025-11-17 | 13.96 | 13.54 | ↓$0.42 (-3.01%) | 13.52 | 14.01 | 0.99M |
| 2025-11-14 | 13.80 | 14.06 | ↑$0.26 (1.88%) | 13.74 | 14.08 | 831.44K |
| 2025-11-13 | 13.79 | 13.83 | ↑$0.04 (0.29%) | 13.71 | 13.96 | 767.57K |
| 2025-11-12 | 13.83 | 13.85 | ↑$0.02 (0.14%) | 13.50 | 14.04 | 642.36K |
| 2025-11-11 | 13.82 | 13.83 | ↑$0.01 (0.07%) | 13.79 | 13.99 | 678.94K |
| 2025-11-10 | 13.63 | 13.82 | ↑$0.19 (1.39%) | 13.49 | 13.94 | 786.01K |
| 2025-11-07 | 13.07 | 13.59 | ↑$0.52 (3.98%) | 12.87 | 13.63 | 0.95M |
| 2025-11-06 | 12.79 | 13.05 | ↑$0.26 (2.03%) | 12.74 | 13.06 | 1.05M |
| 2025-11-05 | 12.51 | 12.82 | ↑$0.31 (2.48%) | 12.51 | 12.93 | 0.94M |
| 2025-11-04 | 12.47 | 12.53 | ↑$0.06 (0.48%) | 12.31 | 12.70 | 851.72K |
Create an account or log in to view more rows.
$XHR HOLDING LONG AND STRONG!!!
$XHR gets me every time lol
$XHR I'll say it again slowwwllyyyy! Better stocks to short by far
$XHR oversold
$XHR Slapping that ask today
$XHR why is this not moving lol
$XHR im in.
$XHR CHUG CHUG CHUG
$XHR Market is down
No worries
$XHR looking ready to breakout soon.