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

Xenia Hotels & Resorts Inc (NY: XHR )

14.49 +0.33 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.515 7.638 7.288 7.534 1,028,042 -0.23(-2.93%)
Jul 30, 2020 7.761 7.827 7.373 7.761 1,041,759 -0.38(-4.65%)
Jul 29, 2020 7.988 8.140 7.685 8.140 557,038 +0.11(+1.42%)
Jul 28, 2020 7.695 8.130 7.581 8.026 689,758 +0.22(+2.79%)
Jul 27, 2020 7.988 8.045 7.704 7.808 677,422 -0.24(-2.94%)
Jul 24, 2020 8.092 8.177 7.856 8.045 975,002 -0.09(-1.16%)
Jul 23, 2020 7.969 8.187 7.922 8.140 609,583 +0.03(+0.35%)
Jul 22, 2020 8.140 8.357 8.045 8.111 460,154 -0.15(-1.83%)
Jul 21, 2020 8.187 8.433 8.111 8.263 381,043 +0.21(+2.59%)
Jul 20, 2020 8.215 8.300 7.922 8.054 384,342 -0.28(-3.41%)
Jul 17, 2020 8.528 8.603 8.206 8.338 825,392 -0.19(-2.22%)
Jul 16, 2020 8.622 8.660 8.319 8.528 562,214 -0.23(-2.59%)
Jul 15, 2020 8.518 8.906 8.423 8.755 794,937 +0.63(+7.81%)
Jul 14, 2020 8.215 8.490 8.026 8.121 1,194,586 -0.09(-1.04%)
Jul 13, 2020 8.329 8.670 8.017 8.206 1,390,918 -0.04(-0.46%)
Jul 10, 2020 8.073 8.329 8.007 8.244 1,179,026 +0.18(+2.23%)
Jul 09, 2020 8.045 8.130 7.818 8.064 870,204 -0.06(-0.70%)
Jul 08, 2020 8.206 8.291 7.827 8.121 703,202 -0.13(-1.61%)
Jul 07, 2020 8.537 8.537 8.187 8.253 683,332 -0.50(-5.73%)
Jul 06, 2020 9.001 9.209 8.490 8.755 565,065 +0.16(+1.87%)
Jul 02, 2020 9.029 9.256 8.551 8.594 740,549 -0.11(-1.30%)
Jul 01, 2020 8.849 9.578 8.670 8.707 1,482,777 -0.12(-1.39%)
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%)
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.