Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xm Usa Health (XUHC) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 54.84 54.94 54.75 54.955 10,285
3rd Jul 2025 (Thu) 55.10 55.10 55.09 55.07 1,531
2nd Jul 2025 (Wed) 55.74 55.74 55.26 55.27 657
1st Jul 2025 (Tue) 54.83 54.89 54.83 55.89 321
30th Jun 2025 (Mon) 54.58 54.79 54.58 54.79 4,741
27th Jun 2025 (Fri) 54.89 54.89 54.89 54.72 118
26th Jun 2025 (Thu) 54.75 54.79 54.72 54.72 1,088
25th Jun 2025 (Wed) 54.46 54.46 54.17 54.43 24,854
24th Jun 2025 (Tue) 53.95 54.11 53.95 54.06 438,367
23rd Jun 2025 (Mon) 53.78 53.78 53.71 53.71 311,633
20th Jun 2025 (Fri) 53.95 54.24 53.75 53.96 174,695
19th Jun 2025 (Thu) 54.24 54.24 53.715 53.715 231
18th Jun 2025 (Wed) 54.44 54.44 54.24 54.24 57
17th Jun 2025 (Tue) 54.76 54.76 54.42 54.44 1,229
16th Jun 2025 (Mon) 55.20 55.20 55.07 54.925 94
13th Jun 2025 (Fri) 54.72 55.53 54.72 55.53 8,513
12th Jun 2025 (Thu) 55.30 55.30 55.30 55.30 181
11th Jun 2025 (Wed) 54.78 54.84 54.78 55.085 336
10th Jun 2025 (Tue) 54.88 54.88 54.88 54.88 1,420
9th Jun 2025 (Mon) 54.39 54.39 54.39 54.39 22
6th Jun 2025 (Fri) 54.51 54.51 54.51 54.51 154
5th Jun 2025 (Thu) 54.11 54.31 53.86 54.31 1,728
4th Jun 2025 (Wed) 53.88 54.215 53.88 54.215 4,686
3rd Jun 2025 (Tue) 53.44 53.88 53.44 53.88 8,859
2nd Jun 2025 (Mon) 53.57 53.57 53.525 53.525 196
30th May 2025 (Fri) 53.47 53.57 53.00 53.57 3,489
29th May 2025 (Thu) 53.57 53.66 53.49 53.54 8,993
28th May 2025 (Wed) 53.51 53.57 53.35 53.355 98,292
27th May 2025 (Tue) 53.11 53.41 53.11 53.335 8,436
26th May 2025 (Mon) 52.50 52.50 52.50 52.50 0
23rd May 2025 (Fri) 52.57 52.57 52.50 52.51 812
22nd May 2025 (Thu) 53.06 53.06 52.66 52.66 99,379
21st May 2025 (Wed) 54.09 54.09 53.82 53.89 27,577
20th May 2025 (Tue) 54.17 54.54 54.17 54.43 133,271
19th May 2025 (Mon) 53.53 54.06 53.53 54.00 10,391
16th May 2025 (Fri) 52.84 53.27 52.84 53.27 84,443
15th May 2025 (Thu) 51.91 52.07 51.71 52.05 33,902
14th May 2025 (Wed) 53.47 53.47 52.55 52.56 1,135
13th May 2025 (Tue) 54.88 54.88 53.58 53.575 5,798
12th May 2025 (Mon) 53.53 54.74 53.08 54.74 3,849
9th May 2025 (Fri) 54.23 54.28 54.23 54.02 112
8th May 2025 (Thu) 54.54 54.54 54.13 54.285 692
7th May 2025 (Wed) 54.43 54.44 54.23 54.40 486
FTSE 100 Latest
Value8,819.60
Change-3.31