Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenia Hotels & Resorts Inc (NY: XHR )

15.21 +0.98 (+6.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.450 7.572 7.225 7.469 1,036,936 -0.23(-2.93%)
Jul 30, 2020 7.694 7.760 7.310 7.694 1,050,773 -0.38(-4.65%)
Jul 29, 2020 7.920 8.070 7.619 8.070 561,857 +0.11(+1.42%)
Jul 28, 2020 7.629 8.060 7.516 7.957 695,726 +0.22(+2.79%)
Jul 27, 2020 7.920 7.976 7.638 7.741 683,283 -0.23(-2.94%)
Jul 24, 2020 8.023 8.107 7.788 7.976 983,438 -0.09(-1.16%)
Jul 23, 2020 7.901 8.117 7.854 8.070 614,857 +0.03(+0.35%)
Jul 22, 2020 8.070 8.286 7.976 8.042 464,135 -0.15(-1.83%)
Jul 21, 2020 8.117 8.361 8.042 8.192 384,340 +0.21(+2.59%)
Jul 20, 2020 8.145 8.229 7.854 7.985 387,667 -0.28(-3.41%)
Jul 17, 2020 8.454 8.530 8.135 8.267 832,533 -0.19(-2.22%)
Jul 16, 2020 8.548 8.586 8.248 8.454 567,078 -0.23(-2.59%)
Jul 15, 2020 8.445 8.830 8.351 8.680 801,815 +0.63(+7.81%)
Jul 14, 2020 8.145 8.417 7.957 8.051 1,204,921 -0.08(-1.04%)
Jul 13, 2020 8.257 8.595 7.948 8.135 1,402,952 -0.04(-0.46%)
Jul 10, 2020 8.004 8.257 7.938 8.173 1,189,227 +0.18(+2.23%)
Jul 09, 2020 7.976 8.060 7.751 7.995 877,733 -0.06(-0.70%)
Jul 08, 2020 8.135 8.220 7.760 8.051 709,286 -0.13(-1.61%)
Jul 07, 2020 8.464 8.464 8.117 8.182 689,244 -0.50(-5.73%)
Jul 06, 2020 8.924 9.130 8.417 8.680 569,954 +0.16(+1.87%)
Jul 02, 2020 8.952 9.177 8.478 8.520 746,956 -0.11(-1.30%)
Jul 01, 2020 8.773 9.496 8.595 8.633 1,495,606 -0.12(-1.39%)
Jun 30, 2020 8.708 9.158 8.511 8.755 1,205,398 -0.16(-1.79%)
Jun 29, 2020 8.464 8.989 8.351 8.914 781,995 +0.64(+7.71%)
Jun 26, 2020 8.370 8.426 8.145 8.276 1,512,883 -0.23(-2.76%)
Jun 25, 2020 8.530 8.830 8.314 8.511 1,017,236 -0.11(-1.31%)
Jun 24, 2020 8.605 8.684 8.159 8.623 1,108,920 -0.33(-3.67%)
Jun 23, 2020 8.961 9.149 8.652 8.952 1,065,129 +0.04(+0.42%)
Jun 22, 2020 8.895 9.107 8.548 8.914 1,182,420 -0.07(-0.73%)
Jun 19, 2020 9.721 9.721 8.905 8.980 3,129,993 -0.59(-6.18%)
Jun 18, 2020 9.796 10.02 9.458 9.571 1,175,635 -0.53(-5.20%)
Jun 17, 2020 10.77 10.84 9.937 10.10 1,345,318 -0.76(-7.00%)
Jun 16, 2020 11.25 11.27 10.65 10.86 1,317,897 +0.43(+4.14%)
Jun 15, 2020 9.965 10.79 9.899 10.43 1,149,067 -0.38(-3.47%)
Jun 12, 2020 10.94 11.14 10.30 10.80 1,495,938 +0.85(+8.58%)
Jun 11, 2020 10.10 10.61 9.862 9.946 1,287,343 -1.02(-9.32%)
Jun 10, 2020 12.29 12.55 10.78 10.97 1,119,223 -1.58(-12.57%)
Jun 09, 2020 13.01 13.10 12.40 12.55 1,564,747 -1.23(-8.92%)
Jun 08, 2020 12.36 13.84 12.31 13.77 3,766,614 +2.20(+18.96%)
Jun 05, 2020 11.03 12.70 11.03 11.58 2,509,536 +1.52(+15.11%)
Jun 04, 2020 9.008 10.08 8.792 10.06 1,848,308 +1.06(+11.78%)
Jun 03, 2020 8.811 9.336 8.811 8.999 932,602 +0.42(+4.92%)
Jun 02, 2020 8.830 8.971 8.530 8.576 679,561 -0.06(-0.65%)
Jun 01, 2020 8.530 8.886 8.445 8.633 916,433 +0.19(+2.22%)
May 29, 2020 8.520 8.722 8.370 8.445 994,308 -0.32(-3.64%)
May 28, 2020 9.327 9.430 8.464 8.764 1,033,377 -0.40(-4.40%)
May 27, 2020 8.820 9.177 8.586 9.168 1,983,951 +0.73(+8.68%)
May 26, 2020 8.013 8.483 7.967 8.436 1,625,139 +0.99(+13.22%)
May 22, 2020 7.882 7.910 7.366 7.450 1,117,398 -0.39(-5.02%)
May 21, 2020 7.713 8.042 7.713 7.845 1,012,528 +0.06(+0.72%)
May 20, 2020 7.967 8.229 7.647 7.788 807,421 +0.02(+0.24%)
May 19, 2020 7.685 8.220 7.319 7.769 1,131,593 -0.08(-0.96%)
May 18, 2020 7.357 8.023 7.338 7.845 2,232,855 +0.95(+13.74%)
May 15, 2020 6.784 6.972 6.503 6.897 2,223,179 +0.05(+0.68%)
May 14, 2020 6.109 6.897 5.766 6.850 1,848,355 +0.52(+8.15%)
May 13, 2020 6.681 6.681 6.052 6.334 1,678,774 -0.49(-7.15%)
May 12, 2020 7.291 7.507 6.775 6.822 2,053,768 -0.30(-4.22%)
May 11, 2020 8.239 8.239 7.103 7.122 1,968,486 -1.35(-15.95%)
May 08, 2020 8.267 8.614 8.182 8.473 1,128,374 +0.47(+5.86%)
May 07, 2020 7.769 8.164 7.769 8.004 1,182,118 +0.35(+4.53%)
May 06, 2020 7.920 8.070 7.619 7.657 752,955 -0.32(-4.00%)
May 05, 2020 8.886 9.083 7.938 7.976 681,405 -0.64(-7.41%)
May 04, 2020 8.332 8.689 8.173 8.614 688,908 -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.