Indicators

Xenia Hotels & Resorts Inc (NY: XHR )

14.24 -0.19 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.594	8.797	8.442	8.518	985,779	-0.32(-3.64%)
May 28, 2020	9.408	9.512	8.537	8.840	1,024,513	-0.41(-4.40%)
May 27, 2020	8.897	9.256	8.660	9.247	1,966,933	+0.74(+8.68%)
May 26, 2020	8.083	8.556	8.035	8.509	1,611,199	+0.99(+13.22%)
May 22, 2020	7.950	7.979	7.430	7.515	1,107,813	-0.40(-5.02%)
May 21, 2020	7.780	8.111	7.780	7.912	1,003,843	+0.06(+0.72%)
May 20, 2020	8.035	8.300	7.714	7.856	800,495	+0.02(+0.24%)
May 19, 2020	7.752	8.291	7.382	7.837	1,121,887	-0.08(-0.96%)
May 18, 2020	7.420	8.092	7.401	7.912	2,213,703	+0.96(+13.74%)
May 15, 2020	6.843	7.032	6.559	6.956	2,204,110	+0.05(+0.68%)
May 14, 2020	6.161	6.956	5.816	6.909	1,832,501	+0.52(+8.15%)
May 13, 2020	6.739	6.739	6.105	6.389	1,664,374	-0.49(-7.15%)
May 12, 2020	7.354	7.572	6.833	6.881	2,036,151	-0.30(-4.22%)
May 11, 2020	8.310	8.310	7.165	7.184	1,951,601	-1.36(-15.95%)
May 08, 2020	8.338	8.688	8.253	8.547	1,118,696	+0.47(+5.86%)
May 07, 2020	7.837	8.234	7.837	8.073	1,171,978	+0.35(+4.53%)
May 06, 2020	7.988	8.140	7.685	7.723	746,497	-0.32(-4.00%)
May 05, 2020	8.963	9.162	8.007	8.045	675,560	-0.64(-7.41%)
May 04, 2020	8.405	8.764	8.244	8.688	682,999	-0.02(-0.22%)

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.