Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
14.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHR is up 0.04% a day on average. There have been 16 days where Xenia Hotels & Resorts Inc closed green and 14 days where XHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.66 | 14.76 | ↑$0.10 (0.68%) | 14.66 | 14.89 | 839.85K |
| 2024-11-19 | 14.68 | 14.82 | ↑$0.14 (0.95%) | 14.64 | 14.86 | 797.56K |
| 2024-11-18 | 14.84 | 14.77 | ↓$0.07 (-0.47%) | 14.67 | 15.00 | 677.03K |
| 2024-11-15 | 15.12 | 14.77 | ↓$0.35 (-2.31%) | 14.76 | 15.19 | 1M |
| 2024-11-14 | 15.28 | 15.00 | ↓$0.28 (-1.83%) | 15.00 | 15.35 | 0.98M |
| 2024-11-13 | 15.33 | 15.15 | ↓$0.18 (-1.17%) | 15.08 | 15.44 | 539.45K |
| 2024-11-12 | 15.22 | 15.24 | ↑$0.02 (0.13%) | 15.16 | 15.45 | 587.40K |
| 2024-11-11 | 15.17 | 15.38 | ↑$0.21 (1.38%) | 15.09 | 15.59 | 686.55K |
| 2024-11-08 | 14.93 | 15.09 | ↑$0.16 (1.07%) | 14.77 | 15.24 | 835.43K |
| 2024-11-07 | 14.70 | 14.96 | ↑$0.26 (1.77%) | 14.58 | 15.33 | 1.20M |
| 2024-11-06 | 15.26 | 15.41 | ↑$0.15 (0.98%) | 15.07 | 15.58 | 1.08M |
| 2024-11-05 | 14.19 | 14.49 | ↑$0.30 (2.11%) | 14.10 | 14.51 | 343.11K |
| 2024-11-04 | 14.05 | 14.29 | ↑$0.24 (1.71%) | 14.03 | 14.45 | 660.59K |
| 2024-11-01 | 14.25 | 14.13 | ↓$0.12 (-0.84%) | 14.12 | 14.39 | 415.74K |
| 2024-10-31 | 14.62 | 14.17 | ↓$0.45 (-3.08%) | 14.17 | 14.64 | 751.15K |
| 2024-10-30 | 14.57 | 14.66 | ↑$0.09 (0.62%) | 14.57 | 14.80 | 367.77K |
| 2024-10-29 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 14.46 | 14.65 | 467.68K |
| 2024-10-28 | 14.68 | 14.64 | ↓$0.04 (-0.27%) | 14.54 | 14.79 | 453.97K |
| 2024-10-25 | 14.72 | 14.55 | ↓$0.17 (-1.15%) | 14.50 | 14.78 | 320.21K |
| 2024-10-24 | 14.37 | 14.59 | ↑$0.22 (1.53%) | 14.33 | 14.60 | 634.37K |
| 2024-10-23 | 14.39 | 14.31 | ↓$0.08 (-0.56%) | 14.19 | 14.45 | 402.22K |
| 2024-10-22 | 14.47 | 14.50 | ↑$0.03 (0.18%) | 14.47 | 14.65 | 219.60K |
| 2024-10-21 | 14.71 | 14.60 | ↓$0.11 (-0.75%) | 14.44 | 14.74 | 379.30K |
| 2024-10-18 | 15.02 | 14.79 | ↓$0.23 (-1.53%) | 14.78 | 15.02 | 268.68K |
| 2024-10-17 | 15.08 | 14.99 | ↓$0.09 (-0.60%) | 14.90 | 15.08 | 472.06K |
| 2024-10-16 | 14.94 | 15.01 | ↑$0.07 (0.47%) | 14.85 | 15.07 | 248.41K |
| 2024-10-15 | 14.87 | 14.83 | ↓$0.04 (-0.27%) | 14.83 | 15.15 | 397.82K |
| 2024-10-14 | 14.89 | 14.87 | ↓$0.02 (-0.13%) | 14.79 | 14.94 | 294.10K |
| 2024-10-11 | 14.88 | 14.91 | ↑$0.03 (0.20%) | 14.78 | 15.03 | 525.14K |
| 2024-10-10 | 14.58 | 14.81 | ↑$0.23 (1.58%) | 14.53 | 14.81 | 574.44K |
Create an account or log in to view more rows.
$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
$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