Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Xenia Hotels & Resorts, Inc. XHR

Full chart Compare
Set alert

Price alert · XHR

All alert types
21.83 USD +0.05 (+0.23%)

Regular-session close

22.00 +0.17 +0.79%

After hours · Nov 13, 7:57 PM ET

21.53 Day range 22.39
13.41 52-week range 22.22
YTD
+54.38%
1 year
+57.85%

XHR price history

XHR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7322.3921.5321.83+0.05+0.23%422,814
Nov 12, 202622.2122.3121.7621.78-0.33-1.49%455,400
Nov 11, 202622.2022.3422.0222.11-0.11-0.50%508,100
Nov 10, 202621.8822.2921.8022.22+0.28+1.28%479,900
Nov 9, 202621.8222.2021.6821.94+0.55+2.57%856,900
Nov 6, 202621.0721.5621.0021.39+0.18+0.85%766,700
Nov 5, 202621.7421.9021.0021.21-0.69-3.15%1,034,700
Nov 4, 202621.7121.9321.4621.90+0.49+2.29%1,266,500
Nov 3, 202621.7721.9221.2221.41+0.42+2.00%1,419,800
Nov 2, 202620.6921.1120.6020.99+0.54+2.64%842,200
Oct 30, 202620.9320.9620.1620.45-0.27-1.30%585,100
Oct 29, 202620.9221.1520.5620.72+0.03+0.14%861,500
Oct 28, 202620.3720.7220.1820.69+0.42+2.07%1,058,000
Oct 27, 202619.6420.3719.6420.27+0.43+2.17%1,554,600
Oct 26, 202619.6319.9219.6319.84+0.33+1.69%606,400
Oct 23, 202619.3719.5519.1519.51+0.01+0.05%648,100
Oct 22, 202619.7119.7819.2719.50-0.13-0.66%549,400
Oct 21, 202619.6019.9019.5619.63+0.09+0.46%672,600
Oct 20, 202619.2819.5919.1819.54+0.38+1.98%614,700
Oct 19, 202619.0219.4318.8119.16+0.22+1.16%590,300
Oct 16, 202618.7819.3618.7818.94+0.27+1.45%1,118,600
Oct 15, 202618.5118.8318.3018.67+0.35+1.91%965,100
Oct 14, 202618.2018.4518.1718.32-0.14-0.76%1,063,900
Oct 13, 202618.2118.4917.8818.46+0.36+1.99%1,070,000
Oct 12, 202618.0618.3117.8718.10+0.08+0.44%928,700
Oct 9, 202618.0518.2617.9618.02-0.02-0.11%885,800
Oct 8, 202617.8418.1017.7518.04+0.17+0.95%1,321,200
Oct 7, 202617.9818.1717.8217.87-0.19-1.05%1,046,200
Oct 6, 202618.2618.5618.0018.06-0.09-0.50%736,600
Oct 5, 202618.3018.3917.9018.15-0.05-0.27%805,400
Oct 2, 202618.3118.4318.0818.20+0.13+0.72%822,900
Oct 1, 202617.9718.1817.7718.07+0.01+0.06%1,064,400
Sep 30, 202618.0518.3917.9418.06-0.27-1.47%921,300
Sep 29, 202618.4118.5218.0618.33-0.09-0.49%817,700
Sep 28, 202617.9918.5017.9918.42+0.25+1.38%724,700
Sep 25, 202617.9818.1717.7818.17+0.24+1.34%1,016,200
Sep 24, 202617.6118.0317.6117.93+0.11+0.62%788,400
Sep 23, 202617.8017.9117.5617.82-0.07-0.39%1,055,300
Sep 22, 202618.0518.2417.7017.89+0.03+0.17%760,300
Sep 21, 202617.7617.8917.5817.86+0.14+0.79%993,700
Sep 18, 202617.5617.7217.3817.72+0.07+0.40%2,836,600
Sep 17, 202617.3617.8317.3617.65+0.11+0.63%756,400
Sep 16, 202617.5417.7417.1317.54+0.05+0.29%859,900
Sep 15, 202617.5717.7117.3517.49-0.16-0.91%962,500
Sep 14, 202617.5817.6717.4617.65+0.01+0.06%915,000
Sep 11, 202617.7817.9517.5917.64+0.04+0.23%618,300
Sep 10, 202617.4617.8717.4617.60-0.04-0.23%858,600
Sep 9, 202617.5217.7117.4517.64-0.06-0.34%1,015,800
Sep 8, 202617.8217.9917.5817.70-0.27-1.50%674,700
Sep 4, 202618.1018.2717.9317.97-0.18-0.99%513,900
Sep 3, 202618.6418.6418.1218.15-0.29-1.57%589,900
Sep 2, 202618.1118.5918.1018.44+0.15+0.82%733,300
Sep 1, 202618.2518.6118.1718.29-0.46-2.45%852,300
Aug 31, 202619.4219.4218.6718.75-0.71-3.65%1,113,100
Aug 28, 202619.4219.4919.2019.46+0.16+0.83%620,400
Aug 27, 202619.1419.3919.1119.300.000.00%441,300
Aug 26, 202619.6119.7319.2219.30-0.38-1.93%830,200
Aug 25, 202619.7619.8219.5619.68+0.02+0.10%447,400
Aug 24, 202619.5119.7319.4119.66+0.24+1.24%403,000
Aug 21, 202619.4619.5619.2119.42+0.03+0.15%627,800
Aug 20, 202619.3019.5719.2719.39-0.03-0.15%1,073,900
Aug 19, 202619.5019.6519.3619.42+0.15+0.78%755,700
Aug 18, 202619.0319.3419.0219.27+0.20+1.05%389,700
Aug 17, 202619.0019.0918.8919.07-0.09-0.47%441,600
Aug 14, 202619.0019.4419.0019.16+0.11+0.58%532,400

65 days, newest first. Daily bars as drawn on the XHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.