UK markets closed

Xenia Hotels & Resorts, Inc. (XHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.93-0.18 (-1.31%)
As of 02:53PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.0514.1313.9113.9313.93218,642
29 Apr 202414.2214.3414.0314.1114.11475,700
26 Apr 202414.2014.3514.0814.1314.13377,000
25 Apr 202414.3414.3714.1214.1414.14612,600
24 Apr 202414.4714.5914.4214.5314.53642,000
23 Apr 202414.1914.5814.1814.5414.54809,300
22 Apr 202414.0514.2113.9714.1914.19600,100
19 Apr 202414.0414.2613.9614.0014.001,089,800
18 Apr 202414.1914.2614.0314.0414.04883,800
17 Apr 202414.4614.4613.9914.1214.12616,000
16 Apr 202414.5114.5114.2614.3414.34815,300
15 Apr 202414.9815.0114.5214.5814.58574,800
12 Apr 202414.9615.0314.7314.8514.85637,700
11 Apr 202415.0215.1014.7715.0115.01623,200
10 Apr 202415.1015.3014.8814.9414.94764,500
09 Apr 202415.3915.5115.3215.3515.35589,300
08 Apr 202415.2415.4515.1115.3815.38734,600
05 Apr 202415.0615.3215.0515.2615.26982,500
04 Apr 202415.1215.2214.8614.9714.97832,900
03 Apr 202414.6114.9314.6114.9214.92739,700
02 Apr 202414.6914.7214.5714.7114.71753,600
01 Apr 202415.0615.1214.9014.9114.91522,000
28 Mar 202415.0915.1914.9415.0115.01964,600
27 Mar 202415.0215.1314.9815.0915.09983,600
27 Mar 20240.12 Dividend
26 Mar 202415.0415.1314.9514.9814.86500,800
25 Mar 202415.1815.2214.9814.9814.86724,700
22 Mar 202415.3615.3715.0615.1114.99470,600
21 Mar 202415.1815.3815.0915.3215.20741,400
20 Mar 202414.9515.2014.9215.0614.94612,800
19 Mar 202414.8315.0914.8215.0514.93913,100
18 Mar 202414.7915.0014.7814.8714.75762,400
15 Mar 202414.7414.9714.6314.7614.642,427,300
14 Mar 202414.8915.0214.7014.8414.72824,000
13 Mar 202415.0515.1514.8914.9414.82931,300
12 Mar 202415.2115.4115.1115.1215.001,072,700
11 Mar 202415.3815.4715.1915.2815.16593,300
08 Mar 202415.4315.5215.3015.4715.35690,600
07 Mar 202415.8015.8015.2715.3115.19853,600
06 Mar 202415.5515.8415.4415.6415.51921,100
05 Mar 202415.1615.5915.1215.3515.231,495,000
04 Mar 202415.0315.3115.0315.2315.111,496,600
01 Mar 202415.3415.5415.2315.4915.371,812,300
29 Feb 202415.1515.7015.0515.3415.223,164,100
28 Feb 202413.9514.9013.9514.6414.522,307,400
27 Feb 202413.3614.4313.3614.1013.993,621,200
26 Feb 202413.2513.2712.9413.0612.96732,700
23 Feb 202413.3313.5013.2613.3113.20394,700
22 Feb 202413.2813.3313.1313.3213.21598,200
21 Feb 202413.1513.3413.1513.3313.22439,400
20 Feb 202413.0413.2412.9313.1513.04487,100
16 Feb 202413.2313.2913.0913.2313.12933,200
15 Feb 202413.0713.4213.0013.4113.30665,000
14 Feb 202412.9213.0812.8212.9212.82551,300
13 Feb 202412.9412.9712.6812.7712.67640,700
12 Feb 202413.2013.4513.1813.3913.28545,000
09 Feb 202413.1513.2012.9913.1613.05393,000
08 Feb 202412.9513.1612.9113.1513.04430,700
07 Feb 202413.1213.1412.9813.0212.92394,400
06 Feb 202413.0213.2413.0013.1313.02377,000
05 Feb 202413.1113.1912.9913.0612.96551,000
02 Feb 202413.2413.4313.1613.3313.22798,500
01 Feb 202413.3113.4913.1613.4813.37671,000
31 Jan 202413.7013.7113.3213.3313.221,192,900
30 Jan 202413.7513.8913.7113.7113.60763,300
29 Jan 202413.7013.8813.6613.8613.75861,500
26 Jan 202413.6513.7513.6313.7013.59847,400
25 Jan 202413.5413.6113.3713.5613.451,013,000
24 Jan 202413.3313.3313.1513.2713.161,168,400
23 Jan 202413.3713.3913.0513.1513.04787,200
22 Jan 202413.3413.3613.1813.2213.11511,300
19 Jan 202413.0113.2312.8513.2013.09596,600
18 Jan 202412.9512.9512.7012.9112.81515,200
17 Jan 202412.7913.0112.6812.8412.74621,300
16 Jan 202413.0013.1312.9213.0312.93391,600
12 Jan 202413.4413.4513.0713.1613.05300,200
11 Jan 202413.1613.2413.0213.2313.12431,000
10 Jan 202413.1613.2913.1213.2313.12466,900
09 Jan 202413.2613.3413.1813.2313.12417,900
08 Jan 202413.2313.4613.2313.4513.34397,200
05 Jan 202413.1513.4113.1513.2913.18859,000
04 Jan 202413.3613.4013.1913.2513.14607,600
03 Jan 202413.4113.4813.2613.2813.17652,500
02 Jan 202413.6313.7013.5113.6013.49726,200
29 Dec 202313.7713.8213.6113.6213.51802,200
28 Dec 202313.7713.9013.7313.8313.72538,100
28 Dec 20230.1 Dividend
27 Dec 202313.8714.0013.8313.9113.70586,700
26 Dec 202313.7713.9713.7013.8713.66607,200
22 Dec 202313.7313.9113.6713.7113.50649,200
21 Dec 202313.4813.6313.3713.6113.40767,300
20 Dec 202313.2413.6013.1113.2813.08857,400
19 Dec 202313.3013.5013.2813.2913.091,283,700
18 Dec 202313.1513.3612.9313.1712.971,034,400
15 Dec 202313.3413.3412.9813.0712.873,679,900
14 Dec 202313.3613.6913.2613.3413.141,016,200
13 Dec 202312.7713.1912.6413.0412.841,181,700
12 Dec 202312.7313.0312.6912.8812.68748,900
11 Dec 202312.6212.8212.5612.7412.55733,200
08 Dec 202312.4412.6612.3812.6312.441,401,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...