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

Xenia Hotels & Resorts Inc (NY: XHR )

14.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 8.783 9.237 8.584 8.830 1,195,058 -0.16(-1.79%)
Jun 29, 2020 8.537 9.067 8.423 8.991 775,287 +0.64(+7.71%)
Jun 26, 2020 8.442 8.499 8.215 8.348 1,499,906 -0.24(-2.76%)
Jun 25, 2020 8.603 8.906 8.386 8.584 1,008,510 -0.11(-1.31%)
Jun 24, 2020 8.679 8.759 8.229 8.698 1,099,408 -0.33(-3.67%)
Jun 23, 2020 9.039 9.228 8.726 9.029 1,055,992 +0.04(+0.42%)
Jun 22, 2020 8.972 9.185 8.622 8.991 1,172,278 -0.07(-0.73%)
Jun 19, 2020 9.805 9.805 8.982 9.058 3,103,145 -0.60(-6.18%)
Jun 18, 2020 9.881 10.11 9.540 9.654 1,165,551 -0.53(-5.20%)
Jun 17, 2020 10.87 10.93 10.02 10.18 1,333,778 -0.77(-7.00%)
Jun 16, 2020 11.35 11.37 10.74 10.95 1,306,593 +0.44(+4.14%)
Jun 15, 2020 10.05 10.88 9.985 10.52 1,139,211 -0.38(-3.47%)
Jun 12, 2020 11.04 11.23 10.39 10.89 1,483,107 +0.86(+8.58%)
Jun 11, 2020 10.18 10.70 9.947 10.03 1,276,301 -1.03(-9.32%)
Jun 10, 2020 12.40 12.66 10.87 11.06 1,109,623 -1.59(-12.57%)
Jun 09, 2020 13.12 13.21 12.51 12.65 1,551,325 -1.24(-8.92%)
Jun 08, 2020 12.46 13.96 12.42 13.89 3,734,305 +2.21(+18.96%)
Jun 05, 2020 11.13 12.81 11.13 11.68 2,488,010 +1.53(+15.11%)
Jun 04, 2020 9.086 10.16 8.868 10.15 1,832,454 +1.07(+11.78%)
Jun 03, 2020 8.887 9.417 8.887 9.077 924,603 +0.43(+4.92%)
Jun 02, 2020 8.906 9.048 8.603 8.651 673,732 -0.06(-0.65%)
Jun 01, 2020 8.603 8.963 8.518 8.707 908,572 +0.19(+2.22%)
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%)
May 01, 2020 8.783 8.954 8.452 8.707 754,602 -0.47(-5.15%)
Apr 30, 2020 9.275 9.370 8.991 9.181 902,063 -0.49(-5.09%)
Apr 29, 2020 9.342 9.947 9.342 9.673 1,136,776 +0.72(+8.03%)
Apr 28, 2020 8.547 9.010 8.300 8.954 846,330 +0.74(+8.99%)
Apr 27, 2020 8.026 8.357 7.969 8.215 776,676 +0.26(+3.21%)
Apr 24, 2020 7.979 8.158 7.723 7.960 650,213 +0.09(+1.08%)
Apr 23, 2020 7.827 8.225 7.676 7.875 638,611 +0.10(+1.34%)
Apr 22, 2020 8.206 8.461 7.685 7.770 908,139 -0.32(-3.98%)
Apr 21, 2020 7.591 8.177 7.591 8.092 978,939 +0.11(+1.42%)
Apr 20, 2020 8.206 8.215 7.430 7.979 859,342 -0.53(-6.23%)
Apr 17, 2020 8.887 9.266 8.480 8.509 1,220,338 -0.02(-0.22%)
Apr 16, 2020 8.972 9.077 8.140 8.528 1,085,960 -0.52(-5.75%)
Apr 15, 2020 8.991 9.141 8.509 9.048 863,341 -0.15(-1.65%)
Apr 14, 2020 9.360 9.786 8.745 9.200 821,088 +0.15(+1.67%)
Apr 13, 2020 9.465 9.465 8.764 9.048 803,191 -0.42(-4.40%)
Apr 09, 2020 8.821 10.11 8.537 9.465 1,712,805 +0.99(+11.73%)
Apr 08, 2020 8.196 8.707 7.988 8.471 1,444,235 +0.51(+6.42%)
Apr 07, 2020 8.688 9.105 7.666 7.960 2,566,084 -0.31(-3.78%)
Apr 06, 2020 8.319 8.954 8.111 8.272 1,433,953 +0.47(+6.07%)
Apr 03, 2020 8.092 8.253 7.392 7.799 1,144,582 -0.31(-3.85%)
Apr 02, 2020 8.310 8.920 7.733 8.111 1,844,806 -0.37(-4.35%)
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.