Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
14.58 ↑0.04 (0.24%)
As of April 24, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, XHR is down -0.16% a day on average. There have been 12 days where Xenia Hotels & Resorts Inc closed green and 18 days where XHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 14.19 | 14.54 | ↑$0.35 (2.47%) | 14.18 | 14.58 | 666.48K |
| 2024-04-22 | 14.05 | 14.19 | ↑$0.14 (1.00%) | 13.97 | 14.21 | 600.09K |
| 2024-04-19 | 14.04 | 14.00 | ↓$0.04 (-0.28%) | 13.96 | 14.26 | 1.05M |
| 2024-04-18 | 14.19 | 14.04 | ↓$0.15 (-1.06%) | 14.03 | 14.26 | 854.12K |
| 2024-04-17 | 14.46 | 14.12 | ↓$0.34 (-2.35%) | 13.99 | 14.46 | 615.97K |
| 2024-04-16 | 14.51 | 14.34 | ↓$0.17 (-1.17%) | 14.26 | 14.51 | 815.26K |
| 2024-04-15 | 14.98 | 14.58 | ↓$0.40 (-2.67%) | 14.52 | 15.01 | 561.25K |
| 2024-04-12 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.75 | 15.03 | 618.31K |
| 2024-04-11 | 15.02 | 15.01 | ↓$0.01 (-0.07%) | 14.77 | 15.10 | 588.44K |
| 2024-04-10 | 15.10 | 14.94 | ↓$0.16 (-1.06%) | 14.88 | 15.30 | 742.35K |
| 2024-04-09 | 15.39 | 15.35 | ↓$0.04 (-0.26%) | 15.32 | 15.51 | 569.27K |
| 2024-04-08 | 15.24 | 15.38 | ↑$0.14 (0.92%) | 15.11 | 15.46 | 734.57K |
| 2024-04-05 | 15.06 | 15.26 | ↑$0.20 (1.33%) | 15.05 | 15.33 | 844.26K |
| 2024-04-04 | 15.12 | 14.97 | ↓$0.15 (-0.99%) | 14.87 | 15.22 | 832.86K |
| 2024-04-03 | 14.61 | 14.92 | ↑$0.31 (2.12%) | 14.61 | 14.93 | 717.76K |
| 2024-04-02 | 14.69 | 14.71 | ↑$0.02 (0.14%) | 14.57 | 14.72 | 684.42K |
| 2024-04-01 | 15.06 | 14.91 | ↓$0.15 (-1.00%) | 14.90 | 15.12 | 491.94K |
| 2024-03-28 | 15.09 | 15.01 | ↓$0.08 (-0.53%) | 14.94 | 15.19 | 831.29K |
| 2024-03-27 | 15.02 | 15.09 | ↑$0.07 (0.47%) | 14.99 | 15.13 | 0.98M |
| 2024-03-26 | 15.04 | 14.98 | ↓$0.06 (-0.40%) | 14.95 | 15.13 | 460.44K |
| 2024-03-25 | 15.18 | 14.98 | ↓$0.20 (-1.32%) | 14.98 | 15.22 | 693.57K |
| 2024-03-22 | 15.36 | 15.11 | ↓$0.25 (-1.63%) | 15.07 | 15.37 | 448.99K |
| 2024-03-21 | 15.18 | 15.32 | ↑$0.14 (0.92%) | 15.09 | 15.38 | 521K |
| 2024-03-20 | 14.95 | 15.06 | ↑$0.11 (0.74%) | 14.92 | 15.20 | 413.27K |
| 2024-03-19 | 14.83 | 15.05 | ↑$0.22 (1.48%) | 14.83 | 15.09 | 773.68K |
| 2024-03-18 | 14.79 | 14.87 | ↑$0.08 (0.54%) | 14.78 | 15.00 | 751.13K |
| 2024-03-15 | 14.74 | 14.76 | ↑$0.02 (0.14%) | 14.63 | 14.96 | 2.43M |
| 2024-03-14 | 14.89 | 14.84 | ↓$0.05 (-0.34%) | 14.70 | 15.02 | 823.96K |
| 2024-03-13 | 15.05 | 14.94 | ↓$0.11 (-0.73%) | 14.90 | 15.15 | 0.93M |
| 2024-03-12 | 15.21 | 15.12 | ↓$0.09 (-0.59%) | 15.11 | 15.41 | 708.47K |
Create an account or log in to view more rows.
$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
$XHR we like the stock