Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
16.72 ↑0.07 (0.42%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, XHR is up 0.50% 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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 16.65 | 16.72 | ↑$0.07 (0.42%) | 16.55 | 16.99 | 421.66K |
| 2022-08-05 | 16.50 | 16.65 | ↑$0.15 (0.91%) | 16.50 | 16.91 | 326.32K |
| 2022-08-04 | 16.77 | 16.68 | ↓$0.09 (-0.54%) | 16.48 | 16.87 | 406.37K |
| 2022-08-03 | 16.41 | 16.56 | ↑$0.15 (0.91%) | 16.41 | 16.86 | 530.90K |
| 2022-08-02 | 16.21 | 16.13 | ↓$0.08 (-0.49%) | 16.13 | 16.47 | 276.85K |
| 2022-08-01 | 16.20 | 16.36 | ↑$0.16 (0.99%) | 16.09 | 16.49 | 332.69K |
| 2022-07-29 | 16.33 | 16.42 | ↑$0.09 (0.55%) | 16.18 | 16.57 | 335.12K |
| 2022-07-28 | 16.14 | 16.34 | ↑$0.20 (1.24%) | 15.91 | 16.35 | 380.95K |
| 2022-07-27 | 15.91 | 16.06 | ↑$0.15 (0.94%) | 15.77 | 16.12 | 506.78K |
| 2022-07-26 | 15.76 | 15.66 | ↓$0.10 (-0.63%) | 15.64 | 16.01 | 485.43K |
| 2022-07-25 | 15.65 | 15.91 | ↑$0.26 (1.66%) | 15.47 | 16.02 | 399.60K |
| 2022-07-22 | 15.99 | 15.53 | ↓$0.46 (-2.88%) | 15.33 | 16.04 | 363.47K |
| 2022-07-21 | 15.77 | 15.87 | ↑$0.10 (0.63%) | 15.44 | 15.87 | 423.57K |
| 2022-07-20 | 15.82 | 16.13 | ↑$0.31 (1.96%) | 15.61 | 16.19 | 382.17K |
| 2022-07-19 | 15.66 | 15.85 | ↑$0.19 (1.21%) | 15.66 | 15.97 | 662.15K |
| 2022-07-18 | 15.24 | 15.31 | ↑$0.07 (0.46%) | 15.16 | 15.62 | 478.29K |
| 2022-07-15 | 15.05 | 14.99 | ↓$0.06 (-0.40%) | 14.70 | 15.21 | 622.21K |
| 2022-07-14 | 14.44 | 14.72 | ↑$0.28 (1.94%) | 14.43 | 14.86 | 309.77K |
| 2022-07-13 | 14.53 | 14.81 | ↑$0.28 (1.93%) | 14.39 | 14.83 | 331.92K |
| 2022-07-12 | 14.41 | 14.77 | ↑$0.36 (2.50%) | 14.38 | 14.90 | 385.93K |
| 2022-07-11 | 14.48 | 14.44 | ↓$0.04 (-0.28%) | 14.12 | 14.54 | 398.24K |
| 2022-07-08 | 14.68 | 14.58 | ↓$0.10 (-0.68%) | 14.29 | 14.77 | 352.42K |
| 2022-07-07 | 14.53 | 14.65 | ↑$0.12 (0.83%) | 14.48 | 14.85 | 635.10K |
| 2022-07-06 | 14.62 | 14.31 | ↓$0.31 (-2.12%) | 14.02 | 14.97 | 489.51K |
| 2022-07-05 | 14.19 | 14.69 | ↑$0.50 (3.52%) | 13.99 | 14.70 | 854.64K |
| 2022-07-01 | 14.40 | 14.60 | ↑$0.20 (1.39%) | 14.34 | 14.82 | 601.51K |
| 2022-06-30 | 14.27 | 14.53 | ↑$0.26 (1.82%) | 13.90 | 14.84 | 1.05M |
| 2022-06-29 | 14.43 | 14.52 | ↑$0.09 (0.62%) | 14.11 | 14.74 | 741.77K |
| 2022-06-28 | 14.88 | 14.63 | ↓$0.25 (-1.68%) | 14.59 | 15.38 | 468K |
| 2022-06-27 | 14.96 | 14.69 | ↓$0.27 (-1.80%) | 14.59 | 15.19 | 673.11K |
Create an account or log in to view more rows.
$XHR Bears always win...
Bulls have to be forever bagholders....
$XHR Momentum is building...
$XHR buy more doomers!!!
$XHR bear trap
$XHR Was last two days consolidation??
$XHR Let’s get it
$XHR recovery hasn’t even started yet.. imo
$XHR when is earnings
$XHR HERE WE GO
$XHR I'm not afraid.
I'm long
And I'm strong..........