Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
14.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHR is down -0.03% a day on average. There have been 15 days where Xenia Hotels & Resorts Inc closed green and 15 days where XHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 15.02 | 14.88 | ↓$0.14 (-0.93%) | 14.88 | 15.03 | 384.21K |
| 2025-01-15 | 15.05 | 14.95 | ↓$0.10 (-0.66%) | 14.91 | 15.13 | 698.22K |
| 2025-01-14 | 14.63 | 14.67 | ↑$0.04 (0.27%) | 14.60 | 14.80 | 498.32K |
| 2025-01-13 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.47 | 14.71 | 500.29K |
| 2025-01-10 | 14.34 | 14.70 | ↑$0.36 (2.51%) | 14.32 | 14.79 | 584.57K |
| 2025-01-08 | 14.53 | 14.71 | ↑$0.18 (1.24%) | 14.44 | 14.75 | 494.93K |
| 2025-01-07 | 15.01 | 14.66 | ↓$0.35 (-2.33%) | 14.60 | 15.06 | 420.32K |
| 2025-01-06 | 14.92 | 14.96 | ↑$0.04 (0.27%) | 14.81 | 15.07 | 633.02K |
| 2025-01-03 | 14.78 | 14.84 | ↑$0.06 (0.41%) | 14.58 | 14.87 | 767.95K |
| 2025-01-02 | 14.92 | 14.75 | ↓$0.17 (-1.14%) | 14.65 | 14.98 | 513.44K |
| 2024-12-31 | 15.07 | 14.86 | ↓$0.21 (-1.39%) | 14.86 | 15.19 | 1.08M |
| 2024-12-30 | 15.00 | 15.10 | ↑$0.10 (0.67%) | 14.75 | 15.11 | 0.97M |
| 2024-12-27 | 15.11 | 15.09 | ↓$0.02 (-0.13%) | 15.01 | 15.34 | 439.15K |
| 2024-12-26 | 15.17 | 15.30 | ↑$0.13 (0.86%) | 15.10 | 15.36 | 322.35K |
| 2024-12-24 | 15.07 | 15.22 | ↑$0.15 (1.00%) | 14.97 | 15.23 | 162.86K |
| 2024-12-23 | 15.13 | 15.10 | ↓$0.03 (-0.20%) | 14.93 | 15.20 | 580.11K |
| 2024-12-20 | 14.82 | 15.14 | ↑$0.32 (2.16%) | 14.74 | 15.48 | 3.06M |
| 2024-12-19 | 15.19 | 14.98 | ↓$0.21 (-1.38%) | 14.94 | 15.25 | 670.58K |
| 2024-12-18 | 15.93 | 15.02 | ↓$0.91 (-5.71%) | 15.00 | 16.03 | 739K |
| 2024-12-17 | 15.91 | 15.95 | ↑$0.04 (0.25%) | 15.83 | 16.13 | 684.31K |
| 2024-12-16 | 15.81 | 16.04 | ↑$0.23 (1.45%) | 15.81 | 16.27 | 576.80K |
| 2024-12-13 | 15.98 | 15.85 | ↓$0.13 (-0.81%) | 15.75 | 15.99 | 550.71K |
| 2024-12-12 | 16.14 | 16.06 | ↓$0.08 (-0.50%) | 16.06 | 16.26 | 376.84K |
| 2024-12-11 | 16.44 | 16.21 | ↓$0.23 (-1.40%) | 16.21 | 16.50 | 574.62K |
| 2024-12-10 | 16.22 | 16.35 | ↑$0.13 (0.80%) | 15.99 | 16.46 | 401.63K |
| 2024-12-09 | 16.16 | 16.21 | ↑$0.05 (0.31%) | 16.11 | 16.27 | 556K |
| 2024-12-06 | 16.14 | 16.08 | ↓$0.06 (-0.37%) | 15.93 | 16.14 | 523.45K |
| 2024-12-05 | 16.09 | 16.06 | ↓$0.03 (-0.19%) | 15.92 | 16.18 | 747K |
| 2024-12-04 | 16.20 | 16.17 | ↓$0.03 (-0.19%) | 16.00 | 16.31 | 834.54K |
| 2024-12-03 | 15.64 | 16.27 | ↑$0.63 (4.03%) | 15.64 | 16.29 | 710.25K |
Create an account or log in to view more rows.
$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.
$XHR Holding.
$XHR who here can't stand the CEO?
$XHR down hard at open
$XHR lock and load
$XHR power hour will be fucking crazy