Xenia Hotels & Resorts, Inc. (XHR) stock
XHRNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 5/308% above fair value
$20.45−0.27 (-1.30%)
Close on Oct 30, 2026Market cap $1.89BP/E –Yield 2.74%
Price history
Xenia Hotels & Resorts share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.45
-1.30% on the day
52-week range
$11.75 – $22.06
-7.3% from the high
Change over 52 weeks
+60.5%
From $12.74 on Oct 30, 2025
Average volume
813,191
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.93 | $20.96 | $20.16 | $20.45 | -1.30% | 585,087 |
| Oct 29, 2026 | $20.92 | $21.15 | $20.56 | $20.72 | +0.14% | 861,546 |
| Oct 28, 2026 | $20.37 | $20.72 | $20.18 | $20.69 | +2.07% | 1,058,005 |
| Oct 27, 2026 | $19.64 | $20.37 | $19.64 | $20.27 | +2.17% | 1,554,606 |
| Oct 26, 2026 | $19.63 | $19.92 | $19.63 | $19.84 | +1.69% | 606,380 |
| Oct 23, 2026 | $19.37 | $19.55 | $19.15 | $19.51 | +0.05% | 648,082 |
| Oct 22, 2026 | $19.71 | $19.78 | $19.27 | $19.50 | -0.66% | 549,396 |
| Oct 21, 2026 | $19.60 | $19.90 | $19.56 | $19.63 | +0.46% | 672,607 |
| Oct 20, 2026 | $19.28 | $19.59 | $19.18 | $19.54 | +1.98% | 614,737 |
| Oct 19, 2026 | $19.02 | $19.43 | $18.81 | $19.16 | +1.16% | 590,261 |
| Oct 16, 2026 | $18.78 | $19.36 | $18.78 | $18.94 | +1.45% | 1,118,558 |
| Oct 15, 2026 | $18.51 | $18.84 | $18.30 | $18.67 | +1.91% | 965,099 |
| Oct 14, 2026 | $18.20 | $18.45 | $18.17 | $18.32 | -0.76% | 1,063,886 |
| Oct 13, 2026 | $18.21 | $18.49 | $17.88 | $18.46 | +1.99% | 1,070,197 |
| Oct 12, 2026 | $18.06 | $18.31 | $17.87 | $18.10 | +0.44% | 928,730 |
| Oct 9, 2026 | $18.05 | $18.26 | $17.96 | $18.02 | -0.11% | 885,770 |
| Oct 8, 2026 | $17.84 | $18.10 | $17.75 | $18.04 | +0.95% | 1,321,247 |
| Oct 7, 2026 | $17.98 | $18.17 | $17.82 | $17.87 | -1.05% | 1,046,159 |
| Oct 6, 2026 | $18.26 | $18.56 | $18.00 | $18.06 | -0.50% | 736,629 |
| Oct 5, 2026 | $18.30 | $18.39 | $17.90 | $18.15 | -0.27% | 805,391 |
| Oct 2, 2026 | $18.31 | $18.43 | $18.08 | $18.20 | +0.72% | 822,937 |
| Oct 1, 2026 | $17.97 | $18.18 | $17.77 | $18.07 | +0.06% | 1,064,395 |
| Sep 30, 2026 | $18.05 | $18.39 | $17.94 | $18.06 | -1.47% | 921,253 |
| Sep 29, 2026 | $18.41 | $18.52 | $18.06 | $18.33 | -0.49% | 817,688 |
| Sep 28, 2026 | $17.99 | $18.51 | $17.99 | $18.42 | +1.38% | 724,741 |
| Sep 25, 2026 | $17.98 | $18.18 | $17.78 | $18.17 | +1.34% | 1,016,225 |
| Sep 24, 2026 | $17.61 | $18.03 | $17.61 | $17.93 | +0.62% | 788,400 |
| Sep 23, 2026 | $17.80 | $17.91 | $17.56 | $17.82 | -0.39% | 1,055,608 |
| Sep 22, 2026 | $18.05 | $18.24 | $17.70 | $17.89 | +0.17% | 760,285 |
| Sep 21, 2026 | $17.76 | $17.89 | $17.58 | $17.86 | +0.79% | 993,737 |
| Sep 18, 2026 | $17.56 | $17.72 | $17.38 | $17.72 | +0.40% | 2,836,631 |
| Sep 17, 2026 | $17.36 | $17.84 | $17.36 | $17.65 | +0.63% | 756,366 |
| Sep 16, 2026 | $17.54 | $17.74 | $17.13 | $17.54 | +0.29% | 859,932 |
| Sep 15, 2026 | $17.57 | $17.71 | $17.35 | $17.49 | -0.91% | 962,452 |
| Sep 14, 2026 | $17.58 | $17.68 | $17.46 | $17.65 | +0.06% | 914,966 |
| Sep 11, 2026 | $17.78 | $17.95 | $17.59 | $17.64 | +0.23% | 618,302 |
| Sep 10, 2026 | $17.46 | $17.87 | $17.46 | $17.60 | -0.23% | 858,623 |
| Sep 9, 2026 | $17.52 | $17.71 | $17.45 | $17.64 | -0.34% | 1,015,773 |
| Sep 8, 2026 | $17.82 | $17.99 | $17.58 | $17.70 | -1.50% | 674,763 |
| Sep 4, 2026 | $18.10 | $18.28 | $17.93 | $17.97 | -0.99% | 515,389 |
| Sep 3, 2026 | $18.64 | $18.64 | $18.12 | $18.15 | -1.57% | 589,906 |
| Sep 2, 2026 | $18.11 | $18.59 | $18.10 | $18.44 | +0.82% | 733,292 |
| Sep 1, 2026 | $18.25 | $18.62 | $18.17 | $18.29 | -2.45% | 852,257 |
| Aug 31, 2026 | $19.42 | $19.42 | $18.67 | $18.75 | -3.65% | 1,113,091 |
| Aug 28, 2026 | $19.42 | $19.49 | $19.20 | $19.46 | +0.83% | 620,421 |
| Aug 27, 2026 | $19.14 | $19.39 | $19.11 | $19.30 | 0.00% | 441,296 |
| Aug 26, 2026 | $19.61 | $19.73 | $19.22 | $19.30 | -1.93% | 830,237 |
| Aug 25, 2026 | $19.76 | $19.82 | $19.56 | $19.68 | +0.10% | 447,353 |
| Aug 24, 2026 | $19.51 | $19.73 | $19.41 | $19.66 | +1.24% | 402,954 |
| Aug 21, 2026 | $19.46 | $19.56 | $19.21 | $19.42 | +0.15% | 627,810 |
| Aug 20, 2026 | $19.30 | $19.57 | $19.27 | $19.39 | -0.15% | 1,073,875 |
| Aug 19, 2026 | $19.50 | $19.65 | $19.36 | $19.42 | +0.78% | 755,708 |
| Aug 18, 2026 | $19.03 | $19.34 | $19.02 | $19.27 | +1.05% | 389,687 |
| Aug 17, 2026 | $19.00 | $19.09 | $18.89 | $19.07 | -0.47% | 441,753 |
| Aug 14, 2026 | $19.00 | $19.44 | $19.00 | $19.16 | +0.58% | 532,427 |
| Aug 13, 2026 | $18.92 | $19.13 | $18.76 | $19.05 | +1.33% | 498,156 |
| Aug 12, 2026 | $18.57 | $18.90 | $18.57 | $18.80 | +0.80% | 645,581 |
| Aug 11, 2026 | $19.00 | $19.11 | $18.61 | $18.65 | -1.27% | 470,033 |
| Aug 10, 2026 | $19.33 | $19.33 | $18.70 | $18.89 | -2.68% | 668,634 |
| Aug 7, 2026 | $19.71 | $19.81 | $19.36 | $19.41 | -1.62% | 842,975 |
| Aug 6, 2026 | $20.35 | $20.39 | $19.73 | $19.73 | -3.57% | 717,670 |
| Aug 5, 2026 | $20.37 | $20.60 | $20.21 | $20.46 | +0.10% | 801,314 |
| Aug 4, 2026 | $20.45 | $20.64 | $20.27 | $20.44 | -0.29% | 733,504 |
| Aug 3, 2026 | $20.63 | $21.07 | $20.34 | $20.50 | -0.39% | 878,640 |
| Jul 31, 2026 | $20.12 | $20.69 | $20.00 | $20.58 | +2.49% | 1,200,478 |
| Jul 30, 2026 | $20.85 | $21.32 | $19.80 | $20.08 | -7.97% | 1,441,973 |
| Jul 29, 2026 | $21.94 | $22.06 | $21.66 | $21.82 | 0.00% | 988,970 |
| Jul 28, 2026 | $21.74 | $21.83 | $21.21 | $21.82 | +0.79% | 494,171 |
| Jul 27, 2026 | $21.33 | $21.79 | $21.33 | $21.65 | +0.74% | 624,959 |
| Jul 24, 2026 | $21.12 | $21.66 | $21.04 | $21.49 | +2.19% | 474,503 |
| Jul 23, 2026 | $21.21 | $21.32 | $20.89 | $21.03 | -1.31% | 709,143 |
| Jul 22, 2026 | $21.45 | $21.49 | $21.28 | $21.31 | -0.56% | 522,020 |
| Jul 21, 2026 | $21.18 | $21.44 | $21.00 | $21.43 | +1.56% | 557,449 |
| Jul 20, 2026 | $21.11 | $21.31 | $20.96 | $21.10 | +0.48% | 496,919 |
| Jul 17, 2026 | $20.55 | $21.03 | $20.42 | $21.00 | +1.20% | 495,062 |
| Jul 16, 2026 | $20.60 | $20.97 | $20.60 | $20.75 | +0.73% | 562,715 |
| Jul 15, 2026 | $20.37 | $20.87 | $20.37 | $20.60 | +1.58% | 422,242 |
| Jul 14, 2026 | $20.18 | $20.36 | $20.01 | $20.28 | +1.40% | 717,184 |
| Jul 13, 2026 | $20.17 | $20.36 | $19.92 | $20.00 | -0.84% | 412,276 |
| Jul 10, 2026 | $20.23 | $20.48 | $20.12 | $20.17 | 0.00% | 583,916 |
| Jul 9, 2026 | $20.00 | $20.43 | $19.89 | $20.17 | +1.97% | 412,498 |
| Jul 8, 2026 | $20.08 | $20.21 | $19.67 | $19.78 | -2.22% | 690,338 |
| Jul 7, 2026 | $20.24 | $20.37 | $20.02 | $20.23 | +0.25% | 725,154 |
| Jul 6, 2026 | $20.32 | $20.46 | $20.16 | $20.18 | -0.84% | 684,908 |
| Jul 2, 2026 | $19.97 | $20.37 | $19.91 | $20.35 | +2.26% | 760,876 |
| Jul 1, 2026 | $20.16 | $20.28 | $19.79 | $19.90 | -2.26% | 1,301,205 |
| Jun 30, 2026 | $20.03 | $20.65 | $20.03 | $20.36 | -1.31% | 849,675 |
| Jun 29, 2026 | $20.70 | $20.79 | $20.51 | $20.63 | -0.86% | 1,124,723 |
| Jun 26, 2026 | $20.35 | $20.83 | $20.29 | $20.81 | +2.01% | 2,566,476 |
| Jun 25, 2026 | $20.24 | $20.54 | $20.04 | $20.40 | +0.89% | 597,942 |
| Jun 24, 2026 | $20.10 | $20.23 | $19.88 | $20.22 | +0.95% | 808,772 |
| Jun 23, 2026 | $20.03 | $20.38 | $19.99 | $20.03 | -0.35% | 856,006 |
| Jun 22, 2026 | $19.88 | $20.40 | $19.88 | $20.10 | +0.40% | 857,810 |
| Jun 18, 2026 | $19.90 | $20.20 | $19.80 | $20.02 | +2.51% | 2,388,367 |
| Jun 17, 2026 | $19.52 | $19.89 | $19.33 | $19.53 | -0.36% | 1,023,526 |
| Jun 16, 2026 | $19.20 | $19.62 | $19.09 | $19.60 | +2.46% | 1,085,492 |
| Jun 15, 2026 | $19.75 | $19.75 | $19.00 | $19.13 | -1.65% | 1,655,987 |
| Jun 12, 2026 | $19.48 | $19.59 | $19.38 | $19.45 | +1.14% | 717,876 |
| Jun 11, 2026 | $18.79 | $19.23 | $18.75 | $19.23 | +4.17% | 814,882 |
| Jun 10, 2026 | $18.60 | $18.71 | $18.43 | $18.46 | -0.05% | 682,324 |
| Jun 9, 2026 | $18.56 | $18.66 | $18.17 | $18.47 | +0.76% | 1,005,564 |
| Jun 8, 2026 | $18.55 | $18.73 | $18.32 | $18.33 | -0.33% | 1,178,135 |
| Jun 5, 2026 | $18.28 | $18.58 | $18.22 | $18.39 | +0.55% | 813,486 |
| Jun 4, 2026 | $17.95 | $18.37 | $17.81 | $18.29 | +2.98% | 976,913 |
| Jun 3, 2026 | $17.59 | $17.90 | $17.55 | $17.76 | 0.00% | 1,262,274 |
| Jun 2, 2026 | $17.38 | $17.96 | $17.38 | $17.76 | +1.37% | 749,528 |
| Jun 1, 2026 | $17.28 | $17.58 | $17.23 | $17.52 | +0.86% | 652,056 |
| May 29, 2026 | $17.61 | $17.64 | $17.33 | $17.37 | -1.03% | 958,922 |
| May 28, 2026 | $17.35 | $17.75 | $17.21 | $17.55 | +0.69% | 689,704 |
| May 27, 2026 | $17.42 | $17.61 | $17.33 | $17.43 | +0.52% | 631,448 |
| May 26, 2026 | $16.94 | $17.34 | $16.86 | $17.34 | +3.09% | 541,967 |
| May 22, 2026 | $16.92 | $16.98 | $16.81 | $16.82 | -0.59% | 539,940 |
| May 21, 2026 | $16.79 | $16.97 | $16.54 | $16.92 | +0.12% | 414,257 |
| May 20, 2026 | $16.42 | $16.91 | $16.37 | $16.90 | +3.11% | 409,141 |
| May 19, 2026 | $16.37 | $16.59 | $16.11 | $16.39 | +0.12% | 562,587 |
| May 18, 2026 | $16.06 | $16.50 | $15.91 | $16.37 | +2.89% | 867,821 |
| May 15, 2026 | $16.24 | $16.30 | $15.81 | $15.91 | -2.99% | 1,226,987 |
| May 14, 2026 | $16.52 | $16.69 | $16.36 | $16.40 | +0.24% | 548,645 |
| May 13, 2026 | $16.23 | $16.56 | $16.23 | $16.36 | -0.43% | 573,712 |
| May 12, 2026 | $16.56 | $16.60 | $16.25 | $16.43 | -1.02% | 485,526 |
| May 11, 2026 | $17.09 | $17.09 | $16.56 | $16.60 | -2.52% | 457,594 |
| May 8, 2026 | $16.86 | $17.13 | $16.83 | $17.03 | +1.07% | 568,082 |
| May 7, 2026 | $16.80 | $17.08 | $16.74 | $16.85 | +0.66% | 692,787 |
| May 6, 2026 | $17.05 | $17.05 | $16.65 | $16.74 | +0.06% | 758,062 |
| May 5, 2026 | $16.11 | $16.78 | $16.01 | $16.73 | +4.89% | 812,623 |
| May 4, 2026 | $16.79 | $16.79 | $15.92 | $15.95 | -4.55% | 822,747 |
| May 1, 2026 | $16.41 | $17.23 | $16.19 | $16.71 | +2.70% | 1,011,659 |
| Apr 30, 2026 | $16.13 | $16.32 | $15.97 | $16.27 | +1.24% | 688,740 |
| Apr 29, 2026 | $16.01 | $16.18 | $15.80 | $16.07 | -0.31% | 1,205,715 |
| Apr 28, 2026 | $16.17 | $16.26 | $15.90 | $16.12 | +0.25% | 772,813 |
| Apr 27, 2026 | $16.04 | $16.27 | $15.98 | $16.08 | 0.00% | 891,690 |
| Apr 24, 2026 | $15.96 | $16.15 | $15.93 | $16.08 | -0.06% | 1,654,236 |
| Apr 23, 2026 | $16.04 | $16.19 | $15.95 | $16.09 | +0.81% | 662,980 |
| Apr 22, 2026 | $16.35 | $16.35 | $15.91 | $15.96 | -1.85% | 550,342 |
| Apr 21, 2026 | $16.44 | $16.64 | $16.21 | $16.26 | -1.09% | 477,981 |
| Apr 20, 2026 | $16.16 | $16.48 | $16.16 | $16.44 | +1.17% | 343,447 |
| Apr 17, 2026 | $16.07 | $16.40 | $16.03 | $16.25 | +2.72% | 853,293 |
| Apr 16, 2026 | $15.86 | $15.99 | $15.76 | $15.82 | -0.88% | 575,653 |
| Apr 15, 2026 | $16.21 | $16.32 | $15.78 | $15.96 | -2.09% | 1,143,237 |
| Apr 14, 2026 | $16.09 | $16.33 | $16.05 | $16.30 | +1.24% | 1,151,142 |
| Apr 13, 2026 | $15.79 | $16.11 | $15.66 | $16.10 | +1.51% | 812,291 |
| Apr 10, 2026 | $15.73 | $15.98 | $15.64 | $15.86 | +1.73% | 578,836 |
| Apr 9, 2026 | $15.12 | $15.71 | $15.12 | $15.59 | +2.70% | 619,435 |
| Apr 8, 2026 | $14.90 | $15.28 | $14.90 | $15.18 | +3.55% | 741,908 |
| Apr 7, 2026 | $14.67 | $14.86 | $14.57 | $14.66 | -0.41% | 526,087 |
| Apr 6, 2026 | $14.68 | $14.74 | $14.50 | $14.72 | -0.61% | 510,834 |
| Apr 2, 2026 | $14.49 | $14.83 | $14.40 | $14.81 | +1.23% | 621,028 |
| Apr 1, 2026 | $14.93 | $14.93 | $14.62 | $14.63 | -1.35% | 589,847 |
| Mar 31, 2026 | $14.80 | $14.94 | $14.56 | $14.83 | +1.16% | 576,510 |
| Mar 30, 2026 | $14.76 | $14.80 | $14.56 | $14.66 | +0.21% | 553,124 |
| Mar 27, 2026 | $15.01 | $15.01 | $14.58 | $14.63 | -3.18% | 541,695 |
| Mar 26, 2026 | $14.95 | $15.32 | $14.95 | $15.11 | +0.60% | 534,864 |
| Mar 25, 2026 | $14.95 | $15.05 | $14.75 | $15.02 | +1.83% | 552,034 |
| Mar 24, 2026 | $14.59 | $14.93 | $14.57 | $14.75 | 0.00% | 571,813 |
| Mar 23, 2026 | $14.60 | $14.98 | $14.60 | $14.75 | +3.36% | 748,487 |
| Mar 20, 2026 | $14.73 | $14.73 | $14.19 | $14.27 | -3.06% | 1,406,421 |
| Mar 19, 2026 | $14.38 | $14.83 | $14.38 | $14.72 | +0.89% | 525,912 |
| Mar 18, 2026 | $14.36 | $14.79 | $14.36 | $14.59 | +0.62% | 529,148 |
| Mar 17, 2026 | $14.63 | $14.68 | $14.45 | $14.50 | +0.62% | 465,710 |
| Mar 16, 2026 | $14.41 | $14.63 | $14.37 | $14.41 | +1.77% | 355,500 |
| Mar 13, 2026 | $14.50 | $14.57 | $14.12 | $14.16 | -1.46% | 475,146 |
| Mar 12, 2026 | $14.63 | $14.68 | $14.33 | $14.37 | -2.91% | 455,984 |
| Mar 11, 2026 | $14.78 | $14.90 | $14.64 | $14.80 | -0.74% | 442,619 |
| Mar 10, 2026 | $14.80 | $15.20 | $14.75 | $14.91 | -0.40% | 450,273 |
| Mar 9, 2026 | $14.91 | $15.02 | $14.45 | $14.97 | -0.80% | 566,149 |
| Mar 6, 2026 | $15.15 | $15.42 | $14.83 | $15.09 | -2.39% | 593,294 |
| Mar 5, 2026 | $15.50 | $15.54 | $15.26 | $15.46 | -1.28% | 576,340 |
| Mar 4, 2026 | $15.37 | $15.69 | $15.25 | $15.66 | +2.96% | 669,422 |
| Mar 3, 2026 | $14.84 | $15.27 | $14.58 | $15.21 | +0.20% | 727,261 |
| Mar 2, 2026 | $15.10 | $15.29 | $14.87 | $15.18 | -0.65% | 625,622 |
| Feb 27, 2026 | $15.80 | $16.10 | $15.17 | $15.28 | -4.32% | 1,188,053 |
| Feb 26, 2026 | $15.45 | $15.98 | $15.44 | $15.97 | +3.77% | 1,838,781 |
| Feb 25, 2026 | $15.76 | $15.85 | $15.27 | $15.39 | -1.97% | 1,343,625 |
| Feb 24, 2026 | $16.48 | $16.48 | $15.57 | $15.70 | -1.38% | 761,357 |
| Feb 23, 2026 | $16.18 | $16.18 | $15.77 | $15.92 | -1.12% | 786,425 |
| Feb 20, 2026 | $15.77 | $16.12 | $15.62 | $16.10 | +1.64% | 497,539 |
| Feb 19, 2026 | $15.63 | $15.87 | $15.62 | $15.84 | +0.89% | 580,334 |
| Feb 18, 2026 | $15.84 | $15.95 | $15.69 | $15.70 | -1.32% | 461,241 |
| Feb 17, 2026 | $15.77 | $15.93 | $15.61 | $15.91 | +1.14% | 386,322 |
| Feb 13, 2026 | $15.60 | $15.85 | $15.32 | $15.73 | +1.61% | 466,148 |
| Feb 12, 2026 | $16.03 | $16.23 | $15.28 | $15.48 | -2.95% | 879,084 |
| Feb 11, 2026 | $16.09 | $16.14 | $15.92 | $15.95 | -0.19% | 512,664 |
| Feb 10, 2026 | $15.61 | $16.01 | $15.57 | $15.98 | +2.30% | 596,585 |
| Feb 9, 2026 | $15.54 | $15.72 | $15.41 | $15.62 | +0.39% | 539,446 |
| Feb 6, 2026 | $15.40 | $15.65 | $15.27 | $15.56 | +1.57% | 526,760 |
| Feb 5, 2026 | $15.51 | $15.58 | $15.14 | $15.32 | -1.16% | 540,641 |
| Feb 4, 2026 | $15.14 | $15.54 | $15.12 | $15.50 | +3.33% | 641,095 |
| Feb 3, 2026 | $14.91 | $15.22 | $14.87 | $15.00 | +0.60% | 519,606 |
| Feb 2, 2026 | $14.82 | $15.05 | $14.81 | $14.91 | +1.08% | 604,655 |
| Jan 30, 2026 | $14.67 | $14.91 | $14.58 | $14.75 | -0.27% | 734,331 |
| Jan 29, 2026 | $14.67 | $14.88 | $14.57 | $14.79 | +1.86% | 600,896 |
| Jan 28, 2026 | $14.95 | $15.16 | $14.49 | $14.52 | -2.35% | 702,744 |
| Jan 27, 2026 | $15.07 | $15.07 | $14.70 | $14.87 | -1.39% | 727,951 |
| Jan 26, 2026 | $15.17 | $15.25 | $15.00 | $15.08 | -0.79% | 778,738 |
| Jan 23, 2026 | $15.21 | $15.33 | $14.97 | $15.20 | -0.59% | 1,212,399 |
| Jan 22, 2026 | $15.31 | $15.61 | $15.22 | $15.29 | +0.46% | 1,258,446 |
| Jan 21, 2026 | $14.65 | $15.27 | $14.65 | $15.22 | +4.75% | 1,382,669 |
| Jan 20, 2026 | $14.49 | $14.64 | $14.37 | $14.53 | -0.95% | 830,824 |
| Jan 16, 2026 | $14.82 | $14.82 | $14.58 | $14.67 | -1.34% | 789,027 |
| Jan 15, 2026 | $14.70 | $14.95 | $14.56 | $14.87 | +1.78% | 762,104 |
| Jan 14, 2026 | $14.74 | $14.75 | $14.43 | $14.61 | -0.95% | 884,418 |
| Jan 13, 2026 | $14.95 | $15.10 | $14.73 | $14.75 | -0.74% | 575,801 |
| Jan 12, 2026 | $15.05 | $15.10 | $14.73 | $14.86 | -0.67% | 760,657 |
| Jan 9, 2026 | $15.06 | $15.30 | $14.77 | $14.96 | 0.00% | 710,627 |
| Jan 8, 2026 | $14.65 | $15.14 | $14.65 | $14.96 | +1.49% | 792,323 |
| Jan 7, 2026 | $14.79 | $14.79 | $14.55 | $14.74 | -0.27% | 908,766 |
| Jan 6, 2026 | $14.27 | $14.79 | $14.20 | $14.78 | +2.71% | 1,219,565 |
| Jan 5, 2026 | $14.28 | $14.73 | $14.14 | $14.39 | +0.35% | 1,418,191 |
| Jan 2, 2026 | $14.16 | $14.44 | $13.92 | $14.34 | +1.41% | 970,326 |
| Dec 31, 2025 | $14.35 | $14.35 | $14.07 | $14.14 | -2.21% | 1,045,978 |
| Dec 30, 2025 | $14.67 | $14.72 | $14.45 | $14.46 | -1.23% | 1,658,057 |
| Dec 29, 2025 | $14.80 | $14.81 | $14.58 | $14.64 | -0.68% | 501,153 |
| Dec 26, 2025 | $14.72 | $14.80 | $14.62 | $14.74 | -0.07% | 356,131 |
| Dec 24, 2025 | $14.63 | $14.77 | $14.55 | $14.75 | +1.44% | 418,853 |
| Dec 23, 2025 | $14.79 | $14.84 | $14.54 | $14.54 | -2.09% | 689,263 |
| Dec 22, 2025 | $14.96 | $15.04 | $14.83 | $14.85 | -0.87% | 680,135 |
| Dec 19, 2025 | $14.99 | $15.11 | $14.94 | $14.98 | -0.73% | 3,180,111 |
| Dec 18, 2025 | $15.23 | $15.31 | $14.99 | $15.09 | -0.33% | 909,513 |
| Dec 17, 2025 | $14.94 | $15.28 | $14.91 | $15.14 | +1.47% | 799,145 |
| Dec 16, 2025 | $14.87 | $15.00 | $14.71 | $14.92 | +0.40% | 1,169,721 |
| Dec 15, 2025 | $14.80 | $14.93 | $14.51 | $14.86 | +1.16% | 1,129,684 |
| Dec 12, 2025 | $14.62 | $14.74 | $14.48 | $14.69 | +1.17% | 1,112,118 |
| Dec 11, 2025 | $14.09 | $14.64 | $13.98 | $14.52 | +2.98% | 966,913 |
| Dec 10, 2025 | $13.81 | $14.25 | $13.71 | $14.10 | +2.25% | 1,199,899 |
| Dec 9, 2025 | $13.62 | $13.84 | $13.54 | $13.79 | +1.85% | 901,225 |
| Dec 8, 2025 | $13.57 | $13.70 | $13.42 | $13.54 | +0.30% | 790,130 |
| Dec 5, 2025 | $13.45 | $13.59 | $13.42 | $13.50 | +0.30% | 550,869 |
| Dec 4, 2025 | $13.65 | $13.74 | $13.44 | $13.46 | -2.11% | 644,487 |
| Dec 3, 2025 | $13.70 | $13.82 | $13.59 | $13.75 | +0.51% | 483,797 |
| Dec 2, 2025 | $13.87 | $13.87 | $13.60 | $13.68 | -0.36% | 629,486 |
| Dec 1, 2025 | $13.85 | $13.98 | $13.64 | $13.73 | -1.79% | 497,118 |
| Nov 28, 2025 | $14.03 | $14.04 | $13.91 | $13.98 | -0.14% | 279,410 |
| Nov 26, 2025 | $14.18 | $14.24 | $14.00 | $14.00 | -0.28% | 820,776 |
| Nov 25, 2025 | $13.93 | $14.16 | $13.92 | $14.04 | +1.67% | 749,448 |
| Nov 24, 2025 | $13.91 | $13.96 | $13.74 | $13.81 | -0.79% | 1,140,586 |
| Nov 21, 2025 | $13.51 | $14.05 | $13.51 | $13.92 | +3.80% | 808,203 |
| Nov 20, 2025 | $13.76 | $13.96 | $13.39 | $13.41 | -1.54% | 979,895 |
| Nov 19, 2025 | $13.66 | $13.80 | $13.59 | $13.62 | -0.51% | 1,039,373 |
| Nov 18, 2025 | $13.45 | $13.79 | $13.44 | $13.69 | +1.11% | 920,218 |
| Nov 17, 2025 | $13.96 | $14.01 | $13.52 | $13.54 | -3.70% | 1,204,765 |
| Nov 14, 2025 | $13.80 | $14.08 | $13.74 | $14.06 | +1.66% | 1,006,495 |
| Nov 13, 2025 | $13.79 | $13.96 | $13.71 | $13.83 | -0.14% | 897,826 |
| Nov 12, 2025 | $13.83 | $14.05 | $13.50 | $13.85 | +0.14% | 932,158 |
| Nov 11, 2025 | $13.82 | $13.99 | $13.79 | $13.83 | +0.07% | 826,533 |
| Nov 10, 2025 | $13.63 | $13.94 | $13.49 | $13.82 | +1.69% | 1,018,998 |
| Nov 7, 2025 | $13.07 | $13.63 | $12.87 | $13.59 | +4.14% | 1,139,329 |
| Nov 6, 2025 | $12.79 | $13.06 | $12.74 | $13.05 | +1.79% | 1,293,809 |
| Nov 5, 2025 | $12.51 | $12.93 | $12.51 | $12.82 | +2.31% | 937,086 |
| Nov 4, 2025 | $12.47 | $12.70 | $12.31 | $12.53 | -0.48% | 1,097,495 |
| Nov 3, 2025 | $12.22 | $12.64 | $12.05 | $12.59 | +2.36% | 1,762,124 |
| Oct 31, 2025 | $12.31 | $12.50 | $11.75 | $12.30 | -3.45% | 1,633,148 |
| Oct 30, 2025 | $12.79 | $13.01 | $12.68 | $12.74 | -0.86% | 941,970 |
| Oct 29, 2025 | $12.77 | $13.01 | $12.70 | $12.85 | 0.00% | 1,144,945 |
| Oct 28, 2025 | $12.90 | $13.04 | $12.81 | $12.85 | -1.15% | 503,531 |
| Oct 27, 2025 | $13.13 | $13.28 | $12.93 | $13.00 | -0.31% | 704,976 |
| Oct 24, 2025 | $13.31 | $13.31 | $13.03 | $13.04 | -1.06% | 1,188,216 |
| Oct 23, 2025 | $13.42 | $13.43 | $13.16 | $13.18 | -2.01% | 445,780 |
| Oct 22, 2025 | $13.39 | $13.66 | $13.33 | $13.45 | +0.90% | 618,135 |
| Oct 21, 2025 | $13.28 | $13.54 | $13.27 | $13.33 | +0.38% | 457,915 |
| Oct 20, 2025 | $13.11 | $13.30 | $13.01 | $13.28 | – | 463,700 |
Seasonality
XHR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.0% | 1.6% | -3.4% | -1.1% | 2.7% | 1.6% | 0.3% | -0.2% | -0.1% | 0.5% | 8.5% | 1.2% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.3% | 3.6% | -2.0% | 9.7% | 6.8% | 18.0% | 1.1% | -8.9% | -2.9% | 13.2% | ||
| 2025 | 0.7% | -10.2% | -11.5% | -9.2% | 14.5% | 3.9% | 1.1% | 11.2% | -1.9% | -10.3% | 13.7% | 2.1% |
| 2024 | -2.1% | 15.1% | -1.4% | -7.6% | 4.5% | -0.2% | -3.1% | 2.6% | 4.6% | -4.1% | 8.5% | -2.6% |
| 2023 | 13.1% | -5.8% | -6.0% | -3.3% | -8.0% | 6.6% | 3.2% | -7.1% | 0.7% | -1.3% | 5.0% | 12.4% |
| 2022 | -4.3% | 6.9% | 4.0% | 0.0% | -4.7% | -21.0% | 13.0% | -3.4% | -12.4% | 23.9% | -9.7% | -13.9% |
| 2021 | -4.8% | 38.0% | -2.4% | -0.4% | -0.1% | -3.5% | -5.6% | -1.5% | 1.8% | 0.3% | -12.0% | 15.6% |
| 2020 | -13.5% | -20.0% | -29.3% | -5.8% | -7.2% | 3.7% | -14.7% | 12.8% | -2.2% | -6.2% | 71.0% | 7.9% |
| 2019 | 9.1% | 4.0% | 13.6% | -1.2% | -3.4% | 1.1% | 2.8% | -5.7% | 5.9% | -0.3% | 0.0% | 3.9% |
| 2018 | 2.8% | -11.4% | 1.7% | 4.4% | 22.2% | -2.1% | 0.1% | -0.5% | -1.2% | -13.3% | -1.1% | -14.0% |
| 2017 | -5.5% | -4.3% | -1.2% | 2.3% | 2.5% | 9.7% | 4.9% | -1.8% | 6.8% | 3.4% | 1.1% | -0.6% |