Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMHQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 103.88 | 0.00 | 0.00% | 103.88 | 103.88 | 103.88 | 0 |
| Jan 22 2025 | 103.88 | -0.06 | -0.06% | 104.36 | 104.36 | 103.62 | 424,882 |
| Jan 21 2025 | 103.94 | 1.62 | 1.58% | 103.29 | 104.10 | 103.04 | 792,131 |
| Jan 17 2025 | 102.32 | 0.29 | 0.28% | 103.09 | 103.09 | 102.1255 | 461,366 |
| Jan 16 2025 | 102.03 | 0.84 | 0.83% | 101.31 | 102.2581 | 100.91 | 374,466 |
| Jan 15 2025 | 101.19 | 1.68 | 1.69% | 101.72 | 101.805 | 100.75 | 382,424 |
| Jan 14 2025 | 99.51 | 1.40 | 1.43% | 99.13 | 99.65 | 98.44 | 363,895 |
| Jan 13 2025 | 98.11 | 0.11 | 0.11% | 97.01 | 98.17 | 96.54 | 373,198 |
| Jan 10 2025 | 98.00 | -1.30 | -1.31% | 98.36 | 98.4499 | 97.5143 | 656,770 |
| Jan 08 2025 | 99.30 | 0.42 | 0.42% | 98.41 | 99.36 | 97.85 | 385,483 |
| Jan 07 2025 | 98.88 | -0.94 | -0.94% | 100.15 | 100.15 | 98.3163 | 542,549 |
| Jan 06 2025 | 99.82 | 0.13 | 0.13% | 100.26 | 100.9753 | 99.55 | 450,323 |
| Jan 03 2025 | 99.69 | 1.27 | 1.29% | 98.89 | 99.83 | 98.26 | 1,018,125 |
| Jan 02 2025 | 98.42 | -0.05 | -0.05% | 99.25 | 99.686 | 97.9108 | 336,811 |
| Dec 31 2024 | 98.47 | -0.16 | -0.16% | 99.06 | 99.23 | 98.26 | 314,479 |
| Dec 30 2024 | 98.63 | -0.94 | -0.94% | 98.91 | 99.24 | 97.6644 | 851,330 |
| Dec 27 2024 | 99.57 | -1.10 | -1.09% | 100.00 | 100.4439 | 98.79 | 306,328 |
| Dec 26 2024 | 100.67 | 0.34 | 0.34% | 99.96 | 100.7992 | 99.685 | 202,723 |
| Dec 24 2024 | 100.33 | 0.79 | 0.79% | 99.62 | 100.33 | 99.3501 | 178,764 |
| Dec 23 2024 | 99.54 | -0.24 | -0.24% | 99.44 | 99.7192 | 98.71 | 370,747 |
| Dec 20 2024 | 99.78 | 0.35 | 0.35% | 98.83 | 100.89 | 98.70 | 433,630 |
| Dec 19 2024 | 99.43 | -0.21 | -0.21% | 100.53 | 101.01 | 99.24 | 559,382 |
| Dec 18 2024 | 99.64 | -4.47 | -4.29% | 104.30 | 104.63 | 99.6001 | 358,679 |
| Dec 17 2024 | 104.11 | -1.34 | -1.27% | 104.97 | 105.3218 | 103.8631 | 288,534 |
| Dec 16 2024 | 105.45 | -0.48 | -0.45% | 105.85 | 106.335 | 105.3325 | 267,693 |
| Dec 13 2024 | 105.93 | -0.83 | -0.78% | 106.84 | 106.91 | 105.389 | 317,714 |
| Dec 12 2024 | 106.76 | -0.50 | -0.47% | 107.06 | 107.26 | 106.595 | 266,377 |
| Dec 11 2024 | 107.26 | 1.00 | 0.94% | 107.42 | 107.63 | 106.77 | 245,298 |
| Dec 10 2024 | 106.26 | -1.26 | -1.17% | 107.28 | 107.28 | 106.01 | 252,148 |
| Dec 09 2024 | 107.52 | -0.51 | -0.47% | 108.54 | 108.54 | 107.41 | 383,161 |
| Dec 06 2024 | 108.03 | 0.23 | 0.21% | 108.54 | 108.7882 | 107.62 | 256,902 |
| Dec 05 2024 | 107.80 | -1.13 | -1.04% | 109.11 | 109.11 | 107.7384 | 229,349 |
| Dec 04 2024 | 108.93 | 0.58 | 0.54% | 108.92 | 109.15 | 108.36 | 403,543 |
| Dec 03 2024 | 108.35 | 0.17 | 0.16% | 108.39 | 108.5545 | 107.55 | 383,725 |
| Dec 02 2024 | 108.18 | 0.04 | 0.04% | 108.18 | 108.4474 | 107.5315 | 309,441 |
| Nov 29 2024 | 108.14 | 0.25 | 0.23% | 108.43 | 108.9944 | 108.02 | 77,510 |
| Nov 27 2024 | 107.89 | -0.55 | -0.51% | 108.90 | 109.4699 | 107.63 | 375,296 |
| Nov 26 2024 | 108.44 | -0.91 | -0.83% | 109.01 | 109.0399 | 107.71 | 480,329 |
| Nov 25 2024 | 109.35 | 2.45 | 2.29% | 107.96 | 109.79 | 107.96 | 388,926 |
| Nov 22 2024 | 106.90 | 1.60 | 1.52% | 105.89 | 106.96 | 105.81 | 424,276 |
| Nov 21 2024 | 105.30 | 1.45 | 1.40% | 104.60 | 105.64 | 103.7919 | 364,395 |
| Nov 20 2024 | 103.85 | 1.60 | 1.56% | 103.36 | 103.89 | 102.725 | 487,376 |
| Nov 19 2024 | 102.25 | -0.11 | -0.11% | 101.46 | 102.6216 | 101.23 | 379,870 |
| Nov 18 2024 | 102.36 | 0.20 | 0.20% | 102.31 | 102.729 | 102.02 | 384,458 |
| Nov 15 2024 | 102.16 | -1.48 | -1.43% | 103.60 | 103.62 | 102.05 | 402,392 |
| Nov 14 2024 | 103.64 | -1.07 | -1.02% | 105.04 | 105.138 | 103.29 | 305,015 |
| Nov 13 2024 | 104.71 | -0.73 | -0.69% | 105.85 | 106.07 | 104.6338 | 281,190 |
| Nov 12 2024 | 105.44 | -0.99 | -0.93% | 106.07 | 106.5404 | 104.93 | 673,635 |
| Nov 11 2024 | 106.43 | 0.74 | 0.70% | 106.47 | 106.6992 | 105.9201 | 280,349 |
| Nov 08 2024 | 105.69 | 0.33 | 0.31% | 105.42 | 105.7891 | 105.1001 | 422,472 |
| Nov 07 2024 | 105.36 | -0.02 | -0.02% | 105.53 | 105.88 | 105.07 | 365,498 |
| Nov 06 2024 | 105.38 | 3.59 | 3.53% | 105.00 | 105.44 | 103.749 | 425,197 |
| Nov 05 2024 | 101.79 | 1.98 | 1.98% | 99.64 | 101.79 | 99.455 | 209,196 |
| Nov 04 2024 | 99.81 | 0.67 | 0.68% | 99.10 | 100.5828 | 99.04 | 235,574 |
| Nov 01 2024 | 99.14 | 0.28 | 0.28% | 99.43 | 99.9291 | 99.0001 | 214,851 |
| Oct 31 2024 | 98.86 | -1.17 | -1.17% | 99.81 | 100.1599 | 98.80 | 266,557 |
| Oct 30 2024 | 100.03 | -1.00 | -0.99% | 100.44 | 101.4393 | 100.0225 | 199,670 |
| Oct 29 2024 | 101.03 | 0.23 | 0.23% | 100.01 | 101.03 | 99.40 | 218,470 |
| Oct 28 2024 | 100.80 | 0.89 | 0.89% | 100.59 | 101.315 | 100.59 | 206,277 |
