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

Xenia Hotels & Resorts Inc (NY: XHR )

14.25 -0.13 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2020 8.405 8.603 8.329 8.386 475,327 -0.11(-1.34%)
Aug 31, 2020 8.935 9.020 8.490 8.499 675,827 -0.50(-5.57%)
Aug 28, 2020 8.935 9.001 8.726 9.001 498,489 +0.19(+2.15%)
Aug 27, 2020 8.584 8.972 8.584 8.812 585,154 +0.33(+3.91%)
Aug 26, 2020 8.688 8.745 8.376 8.480 701,098 -0.24(-2.71%)
Aug 25, 2020 8.688 8.783 8.499 8.717 570,468 +0.13(+1.54%)
Aug 24, 2020 8.187 8.594 7.979 8.584 445,001 +0.47(+5.83%)
Aug 21, 2020 8.263 8.362 8.045 8.111 499,968 -0.17(-2.06%)
Aug 20, 2020 8.121 8.414 8.054 8.282 390,453 +0.07(+0.81%)
Aug 19, 2020 8.140 8.367 8.073 8.215 517,301 -0.01(-0.12%)
Aug 18, 2020 8.433 8.490 8.171 8.225 436,408 -0.22(-2.58%)
Aug 17, 2020 8.707 8.707 8.348 8.442 375,627 -0.25(-2.83%)
Aug 14, 2020 8.537 8.906 8.476 8.688 409,526 +0.07(+0.77%)
Aug 13, 2020 8.830 9.105 8.594 8.622 590,415 -0.30(-3.39%)
Aug 12, 2020 9.077 9.143 8.698 8.925 558,812 +0.02(+0.21%)
Aug 11, 2020 9.048 9.360 8.830 8.906 1,363,861 -0.05(-0.53%)
Aug 10, 2020 8.745 9.124 8.726 8.954 1,087,527 +0.30(+3.50%)
Aug 07, 2020 7.931 8.651 7.912 8.651 752,594 +0.63(+7.91%)
Aug 06, 2020 7.827 8.083 7.733 8.017 564,270 +0.21(+2.67%)
Aug 05, 2020 7.789 7.855 7.572 7.808 428,487 +0.14(+1.85%)
Aug 04, 2020 7.155 7.761 7.155 7.666 866,351 +0.47(+6.58%)
Aug 03, 2020 7.486 7.543 7.155 7.193 1,221,004 -0.34(-4.52%)
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%)
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.