Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
14.29 ↑0.41 (2.95%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XHR is down -0.19% a day on average. There have been 14 days where Xenia Hotels & Resorts Inc closed green and 16 days where XHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.08 | 14.29 | ↑$0.21 (1.49%) | 13.99 | 14.37 | 452.03K |
| 2024-07-25 | 14.05 | 13.88 | ↓$0.17 (-1.21%) | 13.76 | 14.14 | 750.57K |
| 2024-07-24 | 14.31 | 13.98 | ↓$0.33 (-2.31%) | 13.96 | 14.35 | 716.33K |
| 2024-07-23 | 14.38 | 14.41 | ↑$0.03 (0.21%) | 14.35 | 14.65 | 871.36K |
| 2024-07-22 | 14.40 | 14.43 | ↑$0.03 (0.21%) | 14.22 | 14.51 | 408.36K |
| 2024-07-19 | 14.45 | 14.33 | ↓$0.12 (-0.83%) | 14.23 | 14.45 | 437.72K |
| 2024-07-18 | 14.73 | 14.43 | ↓$0.30 (-2.04%) | 14.39 | 14.95 | 433.94K |
| 2024-07-17 | 14.65 | 14.85 | ↑$0.20 (1.37%) | 14.65 | 14.99 | 0.94M |
| 2024-07-16 | 14.57 | 14.80 | ↑$0.23 (1.58%) | 14.41 | 14.81 | 853.80K |
| 2024-07-15 | 14.42 | 14.42 | ↑$0.00 (0.00%) | 14.29 | 14.49 | 592.73K |
| 2024-07-12 | 14.45 | 14.27 | ↓$0.18 (-1.25%) | 14.26 | 14.48 | 798.26K |
| 2024-07-11 | 14.37 | 14.27 | ↓$0.10 (-0.70%) | 14.18 | 14.39 | 611.58K |
| 2024-07-10 | 13.96 | 14.02 | ↑$0.06 (0.43%) | 13.85 | 14.05 | 390.93K |
| 2024-07-09 | 13.82 | 13.86 | ↑$0.04 (0.29%) | 13.76 | 13.98 | 406.22K |
| 2024-07-08 | 13.95 | 13.91 | ↓$0.04 (-0.29%) | 13.84 | 14.07 | 260.20K |
| 2024-07-05 | 13.83 | 13.84 | ↑$0.01 (0.07%) | 13.73 | 13.89 | 582.32K |
| 2024-07-03 | 14.01 | 13.90 | ↓$0.11 (-0.79%) | 13.87 | 14.03 | 202.63K |
| 2024-07-02 | 13.99 | 13.98 | ↓$0.01 (-0.07%) | 13.89 | 14.12 | 1.05M |
| 2024-07-01 | 14.33 | 13.93 | ↓$0.40 (-2.79%) | 13.86 | 14.40 | 587.02K |
| 2024-06-28 | 14.04 | 14.33 | ↑$0.29 (2.07%) | 13.94 | 14.38 | 1.92M |
| 2024-06-27 | 13.87 | 13.99 | ↑$0.12 (0.87%) | 13.78 | 14.00 | 553.22K |
| 2024-06-26 | 13.99 | 13.84 | ↓$0.15 (-1.07%) | 13.82 | 14.01 | 441.30K |
| 2024-06-25 | 14.30 | 14.10 | ↓$0.20 (-1.40%) | 14.07 | 14.30 | 607.53K |
| 2024-06-24 | 14.33 | 14.34 | ↑$0.01 (0.07%) | 14.24 | 14.46 | 686.29K |
| 2024-06-21 | 14.33 | 14.25 | ↓$0.08 (-0.56%) | 14.22 | 14.48 | 2.66M |
| 2024-06-20 | 14.22 | 14.33 | ↑$0.11 (0.77%) | 14.21 | 14.43 | 532.14K |
| 2024-06-18 | 14.33 | 14.31 | ↓$0.02 (-0.14%) | 14.28 | 14.42 | 615.51K |
| 2024-06-17 | 14.16 | 14.34 | ↑$0.18 (1.27%) | 14.13 | 14.38 | 577.90K |
| 2024-06-14 | 14.25 | 14.24 | ↓$0.01 (-0.07%) | 14.14 | 14.36 | 502.44K |
| 2024-06-13 | 14.57 | 14.43 | ↓$0.14 (-0.96%) | 14.35 | 14.64 | 619.08K |
Create an account or log in to view more rows.
$XHR down hard at open
$XHR lock and load
$XHR power hour will be fucking crazy
$XHR the trend is your friend
until the end.
$XHR This may be your last opportunity to buy on the cheap??
$XHR bag holders for life club
$XHR nice gap
$XHR i like the stock
$XHR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$XHR rubbish