(NY: XHLF )

50.25 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	50.24	50.25	50.24	50.25	94,205	+0.02(+0.04%)
Nov 14, 2024	50.23	50.24	50.23	50.23	83,731	-0.01(-0.01%)
Nov 13, 2024	50.22	50.24	50.22	50.23	84,089	+0.01(+0.01%)
Nov 12, 2024	50.22	50.23	50.22	50.23	46,553	+0.01(+0.02%)
Nov 11, 2024	50.22	50.22	50.21	50.22	94,441	-0.01(-0.02%)
Nov 08, 2024	50.22	50.23	50.22	50.23	105,085	+0.02(+0.04%)
Nov 07, 2024	50.20	50.21	50.20	50.21	171,068	+0.02(+0.04%)
Nov 06, 2024	50.20	50.20	50.19	50.19	641,521	-0.01(-0.02%)
Nov 05, 2024	50.19	50.20	50.19	50.20	408,884	+0.02(+0.04%)
Nov 04, 2024	50.19	50.19	50.18	50.18	99,720	-0.01(-0.02%)
Nov 01, 2024	50.18	50.19	50.18	50.19	355,772	-0.17(-0.34%)
Oct 31, 2024	50.36	50.37	50.36	50.36	353,993	+0.01(+0.02%)
Oct 30, 2024	50.35	50.36	50.35	50.35	113,261	-0.01(-0.02%)
Oct 29, 2024	50.35	50.36	50.34	50.36	231,935	+0.01(+0.02%)
Oct 28, 2024	50.34	50.35	50.34	50.35	155,231	+0.01(+0.02%)
Oct 25, 2024	50.35	50.35	50.33	50.34	127,721	+0.01(+0.02%)
Oct 24, 2024	50.33	50.33	50.32	50.33	49,628	+0.02(+0.04%)
Oct 23, 2024	50.32	50.32	50.31	50.31	54,104	+0.00(+0.00%)
Oct 22, 2024	50.30	50.32	50.30	50.31	192,555	+0.01(+0.02%)
Oct 21, 2024	50.32	50.32	50.30	50.30	205,992	+0.00(+0.00%)
Oct 18, 2024	50.31	50.31	50.30	50.30	129,956	+0.02(+0.04%)
Oct 17, 2024	50.30	50.30	50.28	50.28	281,805	-0.02(-0.04%)
Oct 16, 2024	50.30	50.30	50.28	50.30	78,007	+0.02(+0.04%)
Oct 15, 2024	50.28	50.29	50.28	50.28	459,702	+0.01(+0.02%)
Oct 14, 2024	50.29	50.29	50.27	50.27	152,883	+0.00(+0.00%)
Oct 11, 2024	50.28	50.28	50.27	50.27	117,210	+0.02(+0.04%)
Oct 10, 2024	50.26	50.26	50.25	50.25	103,356	+0.01(+0.02%)
Oct 09, 2024	50.26	50.26	50.24	50.24	1,558,005	+0.00(+0.00%)
Oct 08, 2024	50.24	50.25	50.24	50.24	1,257,141	+0.01(+0.02%)
Oct 07, 2024	50.24	50.24	50.23	50.23	93,972	+0.00(+0.00%)
Oct 04, 2024	50.25	50.25	50.23	50.23	144,290	-0.02(-0.04%)
Oct 03, 2024	50.26	50.26	50.25	50.25	136,022	-0.01(-0.02%)
Oct 02, 2024	50.24	50.26	50.24	50.26	1,130,645	+0.01(+0.02%)
Oct 01, 2024	50.25	50.26	50.24	50.25	139,048	+0.01(+0.03%)
Sep 30, 2024	50.24	50.25	50.24	50.24	97,905	-0.01(-0.02%)
Sep 27, 2024	50.23	50.25	50.23	50.25	150,818	+0.02(+0.05%)
Sep 26, 2024	50.23	50.23	50.22	50.22	234,415	+0.02(+0.03%)
Sep 25, 2024	50.23	50.23	50.21	50.21	245,948	+0.00(+0.00%)
Sep 24, 2024	50.20	50.22	50.20	50.21	227,957	+0.00(+0.00%)
Sep 23, 2024	50.19	50.21	50.19	50.21	390,561	+0.02(+0.04%)
Sep 20, 2024	50.20	50.20	50.18	50.19	259,357	+0.03(+0.06%)
Sep 19, 2024	50.17	50.17	50.16	50.16	164,375	+0.00(+0.00%)
Sep 18, 2024	50.15	50.17	50.14	50.16	268,685	+0.01(+0.03%)
Sep 17, 2024	50.15	50.15	50.14	50.14	140,273	+0.01(+0.02%)
Sep 16, 2024	50.13	50.14	50.13	50.13	65,138	+0.00(+0.01%)
Sep 13, 2024	50.11	50.13	50.11	50.13	77,318	+0.05(+0.10%)
Sep 12, 2024	50.09	50.09	50.08	50.08	139,185	+0.00(+0.00%)
Sep 11, 2024	50.07	50.09	50.07	50.08	117,640	+0.00(+0.00%)
Sep 10, 2024	50.07	50.09	50.07	50.08	69,822	+0.01(+0.02%)
Sep 09, 2024	50.07	50.07	50.06	50.07	207,813	+0.00(+0.00%)
Sep 06, 2024	50.06	50.07	50.04	50.07	2,292,867	+0.05(+0.10%)
Sep 05, 2024	50.02	50.03	50.02	50.02	310,430	+0.00(+0.00%)
Sep 04, 2024	50.00	50.02	50.00	50.02	86,828	+0.02(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.