Xenia Hotels & Resorts, Inc. XHR
NYSE · Amerika Birleşik Devletleri · Finans
$17,91-0,15 (-%0,86)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,87 | -%1,05 | $17,97 | $18,10 | $17,77 | 51,79K |
| 2026-09-30 | $18,06 | -%1,47 | $18,05 | $18,39 | $17,94 | 921,30K |
| 2026-09-29 | $18,33 | -%0,49 | $18,41 | $18,52 | $18,06 | 817,70K |
| 2026-09-28 | $18,42 | +%1,38 | $17,99 | $18,50 | $17,99 | 724,70K |
| 2026-09-25 | $18,17 | +%1,34 | $17,98 | $18,17 | $17,78 | 1,02M |
| 2026-09-24 | $17,93 | +%0,62 | $17,61 | $18,03 | $17,61 | 788,40K |
| 2026-09-23 | $17,82 | -%0,39 | $17,80 | $17,91 | $17,56 | 1,06M |
| 2026-09-22 | $17,89 | +%0,17 | $18,05 | $18,24 | $17,70 | 760,30K |
| 2026-09-21 | $17,86 | +%0,79 | $17,76 | $17,89 | $17,58 | 993,70K |
| 2026-09-18 | $17,72 | +%0,40 | $17,56 | $17,72 | $17,38 | 2,84M |
| 2026-09-17 | $17,65 | +%0,63 | $17,36 | $17,83 | $17,36 | 756,40K |
| 2026-09-16 | $17,54 | +%0,29 | $17,54 | $17,74 | $17,13 | 859,90K |
| 2026-09-15 | $17,49 | -%0,91 | $17,57 | $17,71 | $17,35 | 962,50K |
| 2026-09-14 | $17,65 | +%0,06 | $17,58 | $17,67 | $17,46 | 915,00K |
| 2026-09-11 | $17,64 | +%0,23 | $17,78 | $17,95 | $17,59 | 618,30K |
| 2026-09-10 | $17,60 | -%0,23 | $17,46 | $17,87 | $17,46 | 858,60K |
| 2026-09-09 | $17,64 | -%0,34 | $17,52 | $17,71 | $17,45 | 1,02M |
| 2026-09-08 | $17,70 | -%1,50 | $17,82 | $17,99 | $17,58 | 674,70K |
| 2026-09-04 | $17,97 | -%0,99 | $18,10 | $18,27 | $17,93 | 513,90K |
| 2026-09-03 | $18,15 | -%1,57 | $18,64 | $18,64 | $18,12 | 589,90K |
| 2026-09-02 | $18,44 | +%0,82 | $18,11 | $18,59 | $18,10 | 733,30K |
| 2026-09-01 | $18,29 | -%2,45 | $18,25 | $18,61 | $18,17 | 852,30K |
| 2026-08-31 | $18,75 | -%3,65 | $19,42 | $19,42 | $18,67 | 1,11M |
| 2026-08-28 | $19,46 | +%0,83 | $19,42 | $19,49 | $19,20 | 620,40K |
| 2026-08-27 | $19,30 | %0,00 | $19,14 | $19,39 | $19,11 | 441,30K |
| 2026-08-26 | $19,30 | -%1,93 | $19,61 | $19,73 | $19,22 | 830,20K |
| 2026-08-25 | $19,68 | +%0,10 | $19,76 | $19,82 | $19,56 | 447,40K |
| 2026-08-24 | $19,66 | +%1,24 | $19,51 | $19,73 | $19,41 | 403,00K |
| 2026-08-21 | $19,42 | +%0,15 | $19,46 | $19,56 | $19,21 | 627,80K |
| 2026-08-20 | $19,39 | -%0,15 | $19,30 | $19,57 | $19,27 | 1,07M |
| 2026-08-19 | $19,42 | +%0,78 | $19,50 | $19,65 | $19,36 | 755,70K |
| 2026-08-18 | $19,27 | +%1,05 | $19,03 | $19,34 | $19,02 | 389,70K |
| 2026-08-17 | $19,07 | -%0,47 | $19,00 | $19,09 | $18,89 | 441,60K |
| 2026-08-14 | $19,16 | +%0,58 | $19,00 | $19,44 | $19,00 | 532,40K |
| 2026-08-13 | $19,05 | +%1,33 | $18,92 | $19,13 | $18,76 | 498,20K |
| 2026-08-12 | $18,80 | +%0,80 | $18,57 | $18,90 | $18,57 | 645,40K |
| 2026-08-11 | $18,65 | -%1,27 | $19,00 | $19,11 | $18,61 | 470,00K |
| 2026-08-10 | $18,89 | -%2,68 | $19,33 | $19,33 | $18,70 | 668,60K |
| 2026-08-07 | $19,41 | -%1,62 | $19,71 | $19,81 | $19,36 | 843,00K |
| 2026-08-06 | $19,73 | -%3,57 | $20,35 | $20,39 | $19,73 | 717,70K |
| 2026-08-05 | $20,46 | +%0,10 | $20,37 | $20,60 | $20,21 | 801,30K |
| 2026-08-04 | $20,44 | -%0,29 | $20,45 | $20,64 | $20,27 | 733,50K |
| 2026-08-03 | $20,50 | -%0,39 | $20,63 | $21,07 | $20,34 | 878,50K |
| 2026-07-31 | $20,58 | +%2,49 | $20,12 | $20,69 | $20,00 | 1,20M |
| 2026-07-30 | $20,08 | -%7,97 | $20,85 | $21,32 | $19,80 | 1,44M |
| 2026-07-29 | $21,82 | %0,00 | $21,93 | $22,06 | $21,66 | 989,00K |
| 2026-07-28 | $21,82 | +%0,79 | $21,74 | $21,83 | $21,21 | 493,80K |
| 2026-07-27 | $21,65 | +%0,74 | $21,33 | $21,79 | $21,33 | 625,00K |
| 2026-07-24 | $21,49 | +%2,19 | $21,11 | $21,66 | $21,04 | 474,50K |
| 2026-07-23 | $21,03 | -%1,31 | $21,21 | $21,32 | $20,89 | 709,10K |
| 2026-07-22 | $21,31 | -%0,56 | $21,45 | $21,49 | $21,28 | 522,00K |
| 2026-07-21 | $21,43 | +%1,56 | $21,18 | $21,44 | $21,00 | 557,40K |
| 2026-07-20 | $21,10 | +%0,48 | $21,11 | $21,31 | $20,96 | 496,90K |
| 2026-07-17 | $21,00 | +%1,20 | $20,55 | $21,03 | $20,42 | 495,10K |
| 2026-07-16 | $20,75 | +%0,73 | $20,60 | $20,97 | $20,60 | 562,70K |
| 2026-07-15 | $20,60 | +%1,58 | $20,37 | $20,86 | $20,37 | 422,20K |
| 2026-07-14 | $20,28 | +%1,40 | $20,18 | $20,36 | $20,00 | 717,20K |
| 2026-07-13 | $20,00 | -%0,84 | $20,17 | $20,36 | $19,92 | 412,20K |
| 2026-07-10 | $20,17 | %0,00 | $20,23 | $20,48 | $20,12 | 583,90K |
| 2026-07-09 | $20,17 | +%1,97 | $20,00 | $20,43 | $19,89 | 412,50K |
| 2026-07-08 | $19,78 | -%2,22 | $20,08 | $20,21 | $19,67 | 690,30K |
| 2026-07-07 | $20,23 | +%0,25 | $20,24 | $20,37 | $20,02 | 725,20K |
| 2026-07-06 | $20,18 | -%0,84 | $20,32 | $20,46 | $20,16 | 684,90K |
| 2026-07-02 | $20,35 | +%2,26 | $19,97 | $20,36 | $19,91 | 760,90K |
| 2026-07-01 | $19,90 | -%2,26 | $20,16 | $20,27 | $19,79 | 1,30M |
| 2026-06-30 | $20,36 | -%1,31 | $20,03 | $20,65 | $20,03 | 849,70K |
| 2026-06-29 | $20,63 | -%0,86 | $20,70 | $20,79 | $20,51 | 1,12M |
| 2026-06-26 | $20,81 | +%2,01 | $20,35 | $20,83 | $20,29 | 2,57M |
| 2026-06-25 | $20,40 | +%0,89 | $20,24 | $20,54 | $20,04 | 597,60K |
| 2026-06-24 | $20,22 | +%0,95 | $20,10 | $20,23 | $19,88 | 808,80K |
| 2026-06-23 | $20,03 | -%0,35 | $20,03 | $20,38 | $19,99 | 856,00K |
| 2026-06-22 | $20,10 | +%0,40 | $19,88 | $20,40 | $19,88 | 857,60K |
| 2026-06-18 | $20,02 | +%2,51 | $19,90 | $20,20 | $19,80 | 2,39M |
| 2026-06-17 | $19,53 | -%0,36 | $19,52 | $19,89 | $19,33 | 1,02M |
| 2026-06-16 | $19,60 | +%2,46 | $19,20 | $19,62 | $19,09 | 1,09M |
| 2026-06-15 | $19,13 | -%1,65 | $19,75 | $19,75 | $19,00 | 1,66M |
| 2026-06-12 | $19,45 | +%1,14 | $19,48 | $19,59 | $19,38 | 717,50K |
| 2026-06-11 | $19,23 | +%4,17 | $18,79 | $19,23 | $18,75 | 814,90K |
| 2026-06-10 | $18,46 | -%0,05 | $18,60 | $18,71 | $18,42 | 682,30K |
| 2026-06-09 | $18,47 | +%0,76 | $18,56 | $18,66 | $18,17 | 1,01M |
| 2026-06-08 | $18,33 | -%0,33 | $18,55 | $18,73 | $18,32 | 1,18M |
| 2026-06-05 | $18,39 | +%0,55 | $18,28 | $18,58 | $18,22 | 813,50K |
| 2026-06-04 | $18,29 | +%2,98 | $17,95 | $18,37 | $17,81 | 976,90K |
| 2026-06-03 | $17,76 | %0,00 | $17,59 | $17,90 | $17,55 | 1,26M |
| 2026-06-02 | $17,76 | +%1,37 | $17,38 | $17,96 | $17,38 | 749,50K |
| 2026-06-01 | $17,52 | +%0,86 | $17,28 | $17,58 | $17,23 | 652,10K |
| 2026-05-29 | $17,37 | -%1,03 | $17,61 | $17,64 | $17,33 | 958,90K |
| 2026-05-28 | $17,55 | +%0,69 | $17,35 | $17,75 | $17,21 | 689,70K |
| 2026-05-27 | $17,43 | +%0,52 | $17,42 | $17,61 | $17,33 | 631,40K |
| 2026-05-26 | $17,34 | +%3,09 | $16,94 | $17,34 | $16,86 | 542,00K |