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

(NY: XHYD )

37.27 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2022 32.60 32.60 32.34 32.34 111 -0.20(-0.62%)
Aug 30, 2022 32.54 32.54 32.54 32.54 1 -0.19(-0.59%)
Aug 29, 2022 32.73 32.73 32.73 32.73 223 -0.11(-0.33%)
Aug 26, 2022 32.84 32.84 32.84 32.84 202 -0.50(-1.49%)
Aug 25, 2022 33.33 33.33 33.33 33.33 2 +0.27(+0.81%)
Aug 24, 2022 33.07 33.07 33.07 33.07 0 +0.05(+0.15%)
Aug 23, 2022 33.00 33.02 33.00 33.02 111 +0.06(+0.19%)
Aug 22, 2022 33.09 33.09 32.95 32.95 191 -0.33(-1.00%)
Aug 19, 2022 33.49 33.49 33.29 33.29 1,370 -0.30(-0.90%)
Aug 18, 2022 33.65 33.65 33.59 33.59 200 -0.02(-0.05%)
Aug 17, 2022 33.61 33.61 33.61 33.61 1 -0.27(-0.79%)
Aug 16, 2022 33.88 33.88 33.88 33.88 106 -0.12(-0.34%)
Aug 15, 2022 33.96 33.99 33.96 33.99 223 +0.07(+0.21%)
Aug 12, 2022 33.82 33.92 33.82 33.92 335 +0.14(+0.42%)
Aug 11, 2022 34.12 34.15 33.78 33.78 3,912 -0.11(-0.32%)
Aug 10, 2022 33.88 33.88 33.88 33.88 122 +0.37(+1.09%)
Aug 09, 2022 33.52 33.52 33.52 33.52 2 -0.15(-0.45%)
Aug 08, 2022 33.67 33.67 33.67 33.67 4 +0.07(+0.21%)
Aug 05, 2022 33.60 33.60 33.60 33.60 224 -0.19(-0.56%)
Aug 04, 2022 33.79 33.79 33.79 33.79 0 +0.03(+0.08%)
Aug 03, 2022 33.76 33.76 33.76 33.76 112 +0.20(+0.59%)
Aug 02, 2022 33.60 33.60 33.56 33.56 335 -0.01(-0.03%)
Aug 01, 2022 33.57 33.57 33.57 33.57 231 +0.02(+0.06%)
Jul 29, 2022 33.47 33.55 33.47 33.55 449 +0.00(+0.00%)
Jul 28, 2022 33.23 33.55 33.23 33.55 2,358 +0.40(+1.21%)
Jul 27, 2022 33.04 33.15 33.04 33.15 1,255 +0.27(+0.81%)
Jul 26, 2022 32.88 32.88 32.88 32.88 112 -0.16(-0.49%)
Jul 25, 2022 33.04 33.04 33.04 33.04 230 -0.04(-0.11%)
Jul 22, 2022 33.08 33.08 33.08 33.08 141 +0.04(+0.11%)
Jul 21, 2022 32.97 33.04 32.97 33.04 1,351 +0.20(+0.62%)
Jul 20, 2022 32.86 32.86 32.84 32.84 1,123 +0.20(+0.60%)
Jul 19, 2022 32.61 32.64 32.61 32.64 1,522 +0.25(+0.77%)
Jul 18, 2022 32.39 32.39 32.39 32.39 0 -0.09(-0.27%)
Jul 15, 2022 32.34 32.48 32.34 32.48 6,681 +0.27(+0.83%)
Jul 14, 2022 32.07 32.21 31.95 32.21 849 -0.09(-0.28%)
Jul 13, 2022 32.05 32.32 32.05 32.30 7,187 +0.05(+0.17%)
Jul 12, 2022 32.20 32.25 32.20 32.25 449 +0.03(+0.08%)
Jul 11, 2022 32.27 32.27 32.17 32.22 409 +0.05(+0.16%)
Jul 08, 2022 32.13 32.17 32.13 32.17 1,126 -0.04(-0.14%)
Jul 07, 2022 32.21 32.21 32.21 32.21 225 +0.37(+1.17%)
Jul 06, 2022 31.84 31.84 31.84 31.84 113 +0.05(+0.17%)
Jul 05, 2022 31.57 31.79 31.57 31.79 2,470 -0.09(-0.28%)
Jul 01, 2022 31.59 31.88 31.59 31.88 5,727 +0.32(+1.02%)
Jun 30, 2022 31.48 31.55 31.48 31.55 452 -0.05(-0.17%)
Jun 29, 2022 31.61 31.61 31.61 31.61 112 -0.04(-0.14%)
Jun 28, 2022 31.93 31.93 31.65 31.65 115 -0.27(-0.86%)
Jun 27, 2022 31.93 31.93 31.93 31.93 112 -0.09(-0.28%)
Jun 24, 2022 31.93 32.01 31.93 32.01 4,642 +0.27(+0.84%)
Jun 23, 2022 31.64 31.75 31.64 31.75 451 +0.16(+0.50%)
Jun 22, 2022 31.36 31.62 31.36 31.59 4,746 +0.05(+0.17%)
Jun 21, 2022 31.73 31.73 31.54 31.54 338 +0.00(+0.00%)
Jun 17, 2022 31.48 31.54 31.48 31.54 1,370 +0.16(+0.51%)
Jun 16, 2022 31.48 31.48 31.27 31.38 7,907 -0.43(-1.36%)
Jun 15, 2022 31.73 31.81 31.59 31.81 1,355 +0.54(+1.73%)
Jun 14, 2022 31.43 31.43 31.27 31.27 2,774 +0.15(+0.48%)
Jun 13, 2022 31.64 31.64 31.08 31.12 14,120 -1.04(-3.22%)
Jun 10, 2022 32.30 32.30 32.07 32.16 4,179 -0.54(-1.64%)
Jun 09, 2022 32.83 32.83 32.65 32.69 6,839 -0.25(-0.77%)
Jun 08, 2022 33.09 33.09 32.94 32.94 116 -0.17(-0.51%)
Jun 07, 2022 33.11 33.11 33.11 33.11 227 -0.05(-0.16%)
Jun 06, 2022 33.25 33.25 33.16 33.16 283 -0.24(-0.72%)
Jun 03, 2022 33.45 33.45 33.40 33.40 1,244 -0.19(-0.55%)
Jun 02, 2022 33.55 33.59 33.55 33.59 2,373 +0.07(+0.21%)
Jun 01, 2022 33.48 33.55 33.48 33.52 2,264 -0.04(-0.13%)
May 31, 2022 33.62 33.62 33.56 33.56 2,269 -0.22(-0.67%)
May 27, 2022 33.69 33.79 33.69 33.79 2,269 +0.30(+0.88%)
May 26, 2022 33.19 33.49 33.19 33.49 17,122 +0.39(+1.17%)
May 25, 2022 32.79 33.10 32.79 33.10 15,008 +0.42(+1.30%)
May 24, 2022 32.43 32.68 32.43 32.68 23,246 +0.26(+0.82%)
May 23, 2022 32.45 32.47 32.42 32.42 2,267 -0.02(-0.05%)
May 20, 2022 32.47 32.47 32.38 32.43 1,420 +0.04(+0.11%)
May 19, 2022 32.17 32.40 32.17 32.40 12,927 +0.18(+0.55%)
May 18, 2022 32.29 32.29 32.22 32.22 120 -0.24(-0.73%)
May 17, 2022 32.43 32.46 32.43 32.46 1,020 -0.03(-0.08%)
May 16, 2022 32.49 32.49 32.49 32.49 0 +0.00(+0.00%)
May 13, 2022 32.59 32.59 32.43 32.49 2,499 +0.00(+0.00%)
May 12, 2022 32.49 32.52 32.49 32.49 3,401 -0.10(-0.30%)
May 11, 2022 32.61 32.68 32.58 32.58 5,669 -0.05(-0.16%)
May 10, 2022 32.61 32.64 32.61 32.64 1,136 +0.17(+0.52%)
May 09, 2022 32.47 32.47 32.47 32.47 2 -0.24(-0.73%)
May 06, 2022 32.71 32.72 32.71 32.71 1,133 -0.11(-0.32%)
May 05, 2022 32.91 32.91 32.81 32.81 4,537 -0.52(-1.56%)
May 04, 2022 33.03 33.33 33.02 33.33 11,907 +0.34(+1.02%)
May 03, 2022 33.00 33.00 33.00 33.00 113 +0.16(+0.48%)
May 02, 2022 32.87 32.87 32.79 32.84 1,400 -0.01(-0.04%)
Apr 29, 2022 33.06 33.06 32.85 32.85 1,252 -0.35(-1.06%)
Apr 28, 2022 33.10 33.20 33.06 33.20 7,177 +0.14(+0.41%)
Apr 27, 2022 33.07 33.07 33.07 33.07 3 -0.11(-0.34%)
Apr 26, 2022 33.33 33.33 33.18 33.18 1,267 -0.15(-0.46%)
Apr 25, 2022 33.15 33.34 33.15 33.34 9,683 +0.19(+0.57%)
Apr 22, 2022 33.26 33.26 33.15 33.15 5,694 -0.21(-0.62%)
Apr 21, 2022 33.42 33.42 33.35 33.35 5,694 -0.16(-0.47%)
Apr 20, 2022 33.52 33.52 33.51 33.51 1,138 +0.04(+0.10%)
Apr 19, 2022 33.48 33.48 33.48 33.48 1 +0.00(+0.00%)
Apr 18, 2022 33.48 33.48 33.48 33.48 0 -0.04(-0.13%)
Apr 14, 2022 33.52 33.52 33.52 33.52 0 -0.18(-0.52%)
Apr 13, 2022 33.70 33.70 33.70 33.70 113 +0.25(+0.73%)
Apr 12, 2022 33.54 33.54 33.45 33.45 116 +0.14(+0.42%)
Apr 11, 2022 33.33 33.33 33.31 33.31 1,138 -0.21(-0.63%)
Apr 08, 2022 33.62 33.62 33.52 33.52 228 -0.22(-0.65%)
Apr 07, 2022 33.74 33.74 33.74 33.74 0 -0.03(-0.08%)
Apr 06, 2022 33.70 33.85 33.70 33.77 4,669 -0.23(-0.67%)
Apr 05, 2022 34.28 34.28 33.99 33.99 1,140 -0.33(-0.97%)
Apr 04, 2022 34.17 34.33 34.17 34.33 6,947 +0.20(+0.59%)
Apr 01, 2022 34.13 34.13 34.13 34.13 113 -0.07(-0.21%)
Mar 31, 2022 34.25 34.25 34.20 34.20 3,438 -0.03(-0.10%)
Mar 30, 2022 34.30 34.30 34.23 34.23 137 -0.09(-0.25%)
Mar 29, 2022 34.13 34.32 34.13 34.32 5,902 +0.38(+1.12%)
Mar 28, 2022 33.80 33.94 33.80 33.94 2,291 +0.18(+0.53%)
Mar 25, 2022 34.00 34.00 33.76 33.76 3,666 -0.22(-0.64%)
Mar 24, 2022 33.95 33.98 33.90 33.98 2,620 +0.02(+0.05%)
Mar 23, 2022 33.96 33.96 33.96 33.96 0 -0.06(-0.18%)
Mar 22, 2022 33.94 34.02 33.94 34.02 229 +0.08(+0.23%)
Mar 21, 2022 33.99 33.99 33.92 33.94 5,957 -0.31(-0.89%)
Mar 18, 2022 34.16 34.25 34.16 34.25 5,934 +0.12(+0.36%)
Mar 17, 2022 33.95 34.13 33.95 34.13 6,192 +0.23(+0.67%)
Mar 16, 2022 33.66 33.90 33.64 33.90 12,719 +0.41(+1.22%)
Mar 15, 2022 33.41 33.49 33.41 33.49 1,146 +0.12(+0.37%)
Mar 14, 2022 33.71 33.71 33.36 33.37 11,553 -0.40(-1.19%)
Mar 11, 2022 33.99 33.99 33.77 33.77 2,496 -0.23(-0.67%)
Mar 10, 2022 34.10 34.10 33.95 34.00 7,549 -0.28(-0.82%)
Mar 09, 2022 34.25 34.28 34.21 34.28 5,728 +0.22(+0.64%)
Mar 08, 2022 34.25 34.25 34.06 34.06 14,321 -0.14(-0.41%)
Mar 07, 2022 34.48 34.48 34.20 34.20 13,276 -0.37(-1.07%)
Mar 04, 2022 34.76 34.76 34.57 34.57 13,938 -0.25(-0.71%)
Mar 03, 2022 34.95 34.95 34.82 34.82 8,134 -0.11(-0.30%)
Mar 02, 2022 34.90 34.92 34.90 34.92 2,405 +0.02(+0.05%)
Mar 01, 2022 35.04 35.04 34.88 34.90 7,217 -0.06(-0.18%)
Feb 28, 2022 35.03 35.03 34.90 34.97 4,869 +0.03(+0.10%)
Feb 25, 2022 34.86 34.95 34.90 34.93 12,946 +0.21(+0.60%)
Feb 24, 2022 34.51 34.72 34.51 34.72 39,212 +0.03(+0.10%)
Feb 23, 2022 34.77 34.77 34.69 34.69 2,749 -0.02(-0.05%)
Feb 22, 2022 34.76 34.76 34.70 34.70 2,518 -0.06(-0.18%)
Feb 18, 2022 34.76 0 -0.02(-0.05%)
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.