Xenia Hotels & Resorts Inc (XHR) Historical Stock Data
15.14 ↑0.16 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHR is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-02 | 15.34 | 15.41 | ↑$0.07 (0.46%) | 15.20 | 15.43 | 479.58K |
| 2024-11-29 | 15.49 | 15.38 | ↓$0.11 (-0.71%) | 15.38 | 15.52 | 349.20K |
| 2024-11-27 | 15.62 | 15.35 | ↓$0.27 (-1.73%) | 15.32 | 15.72 | 404.35K |
| 2024-11-26 | 15.59 | 15.53 | ↓$0.06 (-0.38%) | 15.43 | 15.64 | 713.68K |
| 2024-11-25 | 15.50 | 15.68 | ↑$0.18 (1.16%) | 15.49 | 15.76 | 1.08M |
| 2024-11-22 | 15.11 | 15.33 | ↑$0.22 (1.46%) | 15.06 | 15.38 | 634.57K |
| 2024-11-21 | 14.87 | 15.02 | ↑$0.15 (1.01%) | 14.86 | 15.09 | 566.91K |
| 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 |
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