HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	24.74	24.80	24.72	24.78	24.78	0.16%	1,708
Jun 23, 2026	24.73	24.75	24.73	24.74	24.74	0.24%	1,231
Jun 22, 2026	24.73	24.73	24.68	24.68	24.68	-0.18%	943
Jun 18, 2026	24.64	24.76	24.64	24.73	24.73	0.01%	691
Jun 17, 2026	24.78	24.78	24.72	24.72	24.72	-0.17%	226
Jun 16, 2026	24.76	24.86	24.68	24.77	24.77	0.22%	2,554
Jun 15, 2026	24.76	24.83	24.71	24.71	24.71	-0.08%	7,887
Jun 12, 2026	24.71	24.75	24.65	24.73	24.73	0.10%	1,594
Jun 11, 2026	24.76	24.76	24.71	24.71	24.71	0.12%	634
Jun 10, 2026	24.57	24.77	24.57	24.68	24.68	0.12%	1,213
Jun 9, 2026	24.79	24.79	24.65	24.65	24.65	-0.10%	1,404
Jun 8, 2026	24.67	24.67	24.67	24.67	24.67	0.16%	689
Jun 5, 2026	24.62	24.75	24.62	24.63	24.63	-0.14%	888
Jun 4, 2026	24.83	24.83	24.67	24.67	24.67	-0.12%	2,830
Jun 3, 2026	24.78	24.81	24.63	24.70	24.70	-0.10%	1,860
Jun 2, 2026	24.82	24.84	24.72	24.72	24.72	-	5,096
Jun 1, 2026	24.68	24.78	24.68	24.72	24.72	0.17%	372
May 29, 2026	24.67	24.83	24.67	24.68	24.68	0.22%	4,013
May 28, 2026	24.53	24.68	24.53	24.63	24.63	0.13%	3,127
May 27, 2026	24.77	24.77	24.70	24.70	24.59	-0.20%	787
May 26, 2026	24.59	24.85	24.59	24.75	24.64	0.12%	20,714
May 22, 2026	24.69	24.72	24.64	24.72	24.61	0.30%	594
May 21, 2026	24.60	24.72	24.60	24.65	24.54	-0.06%	2,425
May 20, 2026	24.59	24.67	24.59	24.66	24.55	0.35%	4,928
May 19, 2026	24.50	24.68	24.50	24.58	24.47	-0.52%	1,545
May 18, 2026	24.66	24.75	24.50	24.70	24.60	0.01%	3,876
May 15, 2026	24.65	24.75	24.62	24.70	24.59	0.20%	89,809
May 14, 2026	24.66	24.73	24.60	24.65	24.54	-0.20%	17,293
May 13, 2026	24.72	24.80	24.68	24.70	24.59	-0.10%	4,417
May 12, 2026	24.73	24.79	24.66	24.73	24.62	0.08%	1,162
May 11, 2026	24.73	24.77	24.66	24.71	24.60	0.14%	1,530
May 8, 2026	24.75	24.83	24.67	24.67	24.56	-0.18%	1,014
May 7, 2026	24.76	24.76	24.72	24.72	24.61	0.18%	200
May 6, 2026	24.73	24.73	24.67	24.67	24.56	-0.08%	1,572
May 5, 2026	24.52	24.72	24.52	24.69	24.58	0.06%	1,788
May 4, 2026	24.65	24.68	24.61	24.68	24.57	-0.08%	3,518
May 1, 2026	24.66	24.70	24.65	24.70	24.59	0.10%	2,712
Apr 30, 2026	24.71	24.71	24.63	24.67	24.56	-0.06%	2,911
Apr 29, 2026	24.62	24.70	24.62	24.69	24.58	-0.11%	4,390
Apr 28, 2026	24.78	24.82	24.78	24.82	24.61	0.16%	1,783
Apr 27, 2026	24.79	24.83	24.73	24.78	24.57	-0.04%	1,109
Apr 24, 2026	24.76	24.85	24.73	24.79	24.58	0.04%	2,677
Apr 23, 2026	24.83	24.83	24.76	24.78	24.56	0.02%	6,029
Apr 22, 2026	24.80	24.82	24.76	24.78	24.56	0.02%	1,073
Apr 21, 2026	24.79	24.80	24.74	24.77	24.56	-	1,040
Apr 20, 2026	24.73	24.82	24.70	24.77	24.56	-0.12%	27,632
Apr 17, 2026	24.83	24.84	24.72	24.80	24.59	0.40%	2,941
Apr 16, 2026	24.62	24.75	24.62	24.70	24.49	0.04%	1,211
Apr 15, 2026	24.67	24.74	24.64	24.69	24.48	0.08%	8,293
Apr 14, 2026	24.62	24.74	24.60	24.67	24.46	0.28%	17,752