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

Xenia Hotels & Resorts Inc (NY: XHR )

15.19 +0.03 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2020 8.858 8.942 8.417 8.426 681,674 -0.50(-5.57%)
Aug 28, 2020 8.858 8.924 8.652 8.924 502,802 +0.19(+2.15%)
Aug 27, 2020 8.511 8.895 8.511 8.736 590,217 +0.33(+3.91%)
Aug 26, 2020 8.614 8.670 8.304 8.408 707,164 -0.23(-2.71%)
Aug 25, 2020 8.614 8.708 8.426 8.642 575,404 +0.13(+1.54%)
Aug 24, 2020 8.117 8.520 7.910 8.511 448,851 +0.47(+5.83%)
Aug 21, 2020 8.192 8.290 7.976 8.042 504,294 -0.17(-2.06%)
Aug 20, 2020 8.051 8.342 7.985 8.210 393,831 +0.07(+0.81%)
Aug 19, 2020 8.070 8.295 8.004 8.145 521,777 -0.01(-0.12%)
Aug 18, 2020 8.361 8.417 8.101 8.154 440,184 -0.22(-2.58%)
Aug 17, 2020 8.633 8.633 8.276 8.370 378,877 -0.24(-2.83%)
Aug 14, 2020 8.464 8.830 8.403 8.614 413,069 +0.07(+0.77%)
Aug 13, 2020 8.755 9.027 8.520 8.548 595,523 -0.30(-3.39%)
Aug 12, 2020 8.999 9.064 8.623 8.849 563,647 +0.02(+0.21%)
Aug 11, 2020 8.971 9.280 8.755 8.830 1,375,661 -0.05(-0.53%)
Aug 10, 2020 8.670 9.046 8.652 8.877 1,096,936 +0.30(+3.50%)
Aug 07, 2020 7.863 8.576 7.845 8.576 759,106 +0.63(+7.91%)
Aug 06, 2020 7.760 8.013 7.666 7.948 569,152 +0.21(+2.67%)
Aug 05, 2020 7.723 7.788 7.507 7.741 432,194 +0.14(+1.85%)
Aug 04, 2020 7.094 7.694 7.094 7.601 873,846 +0.47(+6.58%)
Aug 03, 2020 7.422 7.479 7.094 7.131 1,231,568 -0.34(-4.52%)
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%)
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.