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

Xenia Hotels & Resorts Inc (NY: XHR )

14.21 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 13.77 14.04 13.22 13.34 1,222,447 -0.63(-4.54%)
Nov 27, 2020 14.02 14.12 13.79 13.97 193,563 -0.12(-0.87%)
Nov 25, 2020 13.83 14.14 13.60 14.09 716,460 -0.16(-1.13%)
Nov 24, 2020 13.71 14.42 13.58 14.25 1,526,793 +0.92(+6.88%)
Nov 23, 2020 13.25 13.79 13.13 13.34 1,507,616 +0.84(+6.74%)
Nov 20, 2020 12.73 12.96 12.46 12.49 814,298 -0.36(-2.80%)
Nov 19, 2020 12.36 12.90 12.20 12.85 830,213 +0.37(+2.96%)
Nov 18, 2020 12.59 12.92 12.39 12.48 1,489,677 -0.03(-0.23%)
Nov 17, 2020 11.58 12.54 11.58 12.51 980,314 +0.61(+5.09%)
Nov 16, 2020 11.70 12.19 11.50 11.91 1,310,682 +0.80(+7.25%)
Nov 13, 2020 10.33 11.30 10.33 11.10 1,146,695 +0.96(+9.42%)
Nov 12, 2020 10.34 10.52 9.900 10.15 1,059,067 -0.43(-4.03%)
Nov 11, 2020 11.37 11.37 10.26 10.57 708,010 -0.82(-7.23%)
Nov 10, 2020 11.15 11.66 10.97 11.40 2,317,040 +0.15(+1.35%)
Nov 09, 2020 10.26 11.67 10.01 11.24 2,903,102 +2.92(+35.15%)
Nov 06, 2020 8.594 8.698 8.234 8.319 552,691 -0.28(-3.30%)
Nov 05, 2020 8.319 8.679 8.319 8.603 466,795 +0.27(+3.30%)
Nov 04, 2020 8.679 8.693 8.329 8.329 413,642 -0.52(-5.88%)
Nov 03, 2020 8.480 8.954 8.471 8.849 784,979 +0.61(+7.35%)
Nov 02, 2020 7.865 8.263 7.846 8.244 687,901 +0.44(+5.70%)
Oct 30, 2020 8.395 8.655 7.638 7.799 1,248,020 -0.48(-5.83%)
Oct 29, 2020 7.875 8.310 7.780 8.282 1,300,206 +0.34(+4.29%)
Oct 28, 2020 8.130 8.158 7.856 7.941 608,556 -0.34(-4.11%)
Oct 27, 2020 8.670 8.679 8.211 8.282 699,998 -0.26(-3.10%)
Oct 26, 2020 8.726 8.774 8.452 8.547 881,069 -0.37(-4.14%)
Oct 23, 2020 8.887 9.228 8.797 8.916 1,035,861 +0.13(+1.51%)
Oct 22, 2020 8.376 8.878 8.329 8.783 691,560 +0.45(+5.45%)
Oct 21, 2020 8.348 8.376 8.187 8.329 292,253 -0.03(-0.34%)
Oct 20, 2020 8.177 8.556 8.116 8.357 490,367 +0.29(+3.64%)
Oct 19, 2020 8.206 8.291 8.017 8.064 550,153 -0.12(-1.50%)
Oct 16, 2020 8.329 8.364 8.045 8.187 417,556 -0.18(-2.15%)
Oct 15, 2020 7.856 8.414 7.808 8.367 586,389 +0.35(+4.37%)
Oct 14, 2020 8.215 8.481 7.946 8.017 687,805 -0.24(-2.87%)
Oct 13, 2020 8.859 8.878 8.211 8.253 684,005 -0.75(-8.31%)
Oct 12, 2020 8.972 9.086 8.783 9.001 384,281 -0.05(-0.52%)
Oct 09, 2020 9.285 9.304 8.925 9.048 511,274 -0.15(-1.65%)
Oct 08, 2020 8.906 9.209 8.793 9.200 424,671 +0.42(+4.74%)
Oct 07, 2020 8.868 8.868 8.499 8.783 1,010,577 +0.03(+0.32%)
Oct 06, 2020 8.660 9.124 8.518 8.755 978,772 +0.22(+2.55%)
Oct 05, 2020 8.660 8.755 8.376 8.537 301,645 -0.05(-0.55%)
Oct 02, 2020 8.329 8.641 8.178 8.584 486,867 +0.00(+0.00%)
Oct 01, 2020 8.300 8.603 8.263 8.584 452,411 +0.27(+3.30%)
Sep 30, 2020 8.405 8.707 8.239 8.310 1,033,974 -0.06(-0.68%)
Sep 29, 2020 8.707 8.726 8.291 8.367 940,170 -0.16(-1.89%)
Sep 28, 2020 8.253 8.641 8.253 8.528 747,254 +0.50(+6.25%)
Sep 25, 2020 7.610 8.050 7.581 8.026 574,140 +0.36(+4.69%)
Sep 24, 2020 7.780 7.884 7.548 7.666 592,335 -0.08(-0.98%)
Sep 23, 2020 7.903 8.206 7.742 7.742 919,760 -0.16(-2.04%)
Sep 22, 2020 7.979 8.177 7.818 7.903 810,744 -0.07(-0.83%)
Sep 21, 2020 8.575 8.575 7.931 7.969 1,407,921 -0.92(-10.33%)
Sep 18, 2020 9.077 9.156 8.783 8.887 3,128,925 -0.09(-0.95%)
Sep 17, 2020 8.906 9.129 8.774 8.972 807,718 -0.09(-1.04%)
Sep 16, 2020 9.105 9.204 8.821 9.067 788,219 +0.00(+0.00%)
Sep 15, 2020 8.849 9.219 8.726 9.067 854,062 +0.24(+2.68%)
Sep 14, 2020 8.244 8.878 8.168 8.830 1,211,193 +0.73(+9.00%)
Sep 11, 2020 8.452 8.452 8.045 8.102 658,137 -0.33(-3.93%)
Sep 10, 2020 8.442 8.594 8.386 8.433 700,090 -0.01(-0.11%)
Sep 09, 2020 8.679 8.679 8.442 8.442 620,807 -0.17(-1.98%)
Sep 08, 2020 8.830 8.830 8.354 8.613 682,679 -0.35(-3.91%)
Sep 04, 2020 8.774 8.963 8.594 8.963 528,390 +0.33(+3.84%)
Sep 03, 2020 8.565 8.925 8.447 8.632 607,060 +0.14(+1.67%)
Sep 02, 2020 8.395 8.499 8.310 8.490 559,860 +0.10(+1.24%)
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.