HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	24.59	24.67	24.59	24.66	24.66	0.35%	4,928
May 19, 2026	24.50	24.68	24.50	24.58	24.58	-0.52%	1,545
May 18, 2026	24.66	24.75	24.50	24.70	24.70	0.01%	3,876
May 15, 2026	24.65	24.75	24.62	24.70	24.70	0.20%	89,809
May 14, 2026	24.66	24.73	24.60	24.65	24.65	-0.20%	17,293
May 13, 2026	24.72	24.80	24.68	24.70	24.70	-0.10%	4,417
May 12, 2026	24.73	24.79	24.66	24.73	24.73	0.08%	1,162
May 11, 2026	24.73	24.77	24.66	24.71	24.71	0.14%	1,530
May 8, 2026	24.75	24.83	24.67	24.67	24.67	-0.18%	1,014
May 7, 2026	24.76	24.76	24.72	24.72	24.71	0.18%	200
May 6, 2026	24.73	24.73	24.67	24.67	24.67	-0.08%	1,572
May 5, 2026	24.52	24.72	24.52	24.69	24.69	0.06%	1,788
May 4, 2026	24.65	24.68	24.61	24.68	24.68	-0.08%	3,518
May 1, 2026	24.66	24.70	24.65	24.70	24.70	0.10%	2,712
Apr 30, 2026	24.71	24.71	24.63	24.67	24.67	-0.06%	2,911
Apr 29, 2026	24.62	24.70	24.62	24.69	24.69	-0.54%	4,390
Apr 28, 2026	24.78	24.82	24.78	24.82	24.71	0.16%	1,783
Apr 27, 2026	24.79	24.83	24.73	24.78	24.67	-0.04%	1,109
Apr 24, 2026	24.76	24.85	24.73	24.79	24.68	0.04%	2,677
Apr 23, 2026	24.83	24.83	24.76	24.78	24.67	0.02%	6,029
Apr 22, 2026	24.80	24.82	24.76	24.78	24.67	0.02%	1,073
Apr 21, 2026	24.79	24.80	24.74	24.77	24.66	-	1,040
Apr 20, 2026	24.73	24.82	24.70	24.77	24.66	-0.12%	27,632
Apr 17, 2026	24.83	24.84	24.72	24.80	24.69	0.40%	2,941
Apr 16, 2026	24.62	24.75	24.62	24.70	24.59	0.04%	1,211
Apr 15, 2026	24.67	24.74	24.64	24.69	24.58	0.08%	8,293
Apr 14, 2026	24.62	24.74	24.60	24.67	24.56	0.28%	17,752
Apr 13, 2026	24.55	24.68	24.54	24.60	24.49	0.02%	8,569
Apr 10, 2026	24.58	24.60	24.50	24.60	24.49	0.10%	2,836
Apr 9, 2026	24.52	24.64	24.52	24.57	24.46	0.10%	1,164
Apr 8, 2026	24.59	24.63	24.49	24.55	24.44	0.20%	3,973
Apr 7, 2026	24.48	24.56	24.39	24.50	24.39	0.06%	3,473
Apr 6, 2026	24.33	24.53	24.33	24.48	24.37	-0.02%	4,323
Apr 2, 2026	24.46	24.48	24.42	24.48	24.38	0.22%	2,236
Apr 1, 2026	24.32	24.49	24.32	24.43	24.32	-0.02%	19,794
Mar 31, 2026	24.44	24.46	24.37	24.44	24.33	0.29%	3,871
Mar 30, 2026	24.32	24.51	24.31	24.37	24.26	-0.36%	14,811
Mar 27, 2026	24.41	24.47	24.41	24.45	24.23	-0.10%	1,696
Mar 26, 2026	24.48	24.49	24.47	24.48	24.26	-0.11%	3,435
Mar 25, 2026	24.52	24.53	24.47	24.51	24.29	0.06%	5,329
Mar 24, 2026	24.46	24.52	24.46	24.49	24.27	-0.18%	862
Mar 23, 2026	24.38	24.54	24.38	24.54	24.32	0.62%	5,467
Mar 20, 2026	24.37	24.41	24.35	24.38	24.17	-0.39%	7,272
Mar 19, 2026	24.48	24.50	24.44	24.48	24.26	-0.04%	2,133
Mar 18, 2026	24.48	24.50	24.48	24.49	24.27	-0.22%	1,452
Mar 17, 2026	24.46	24.58	24.45	24.55	24.33	0.33%	4,884
Mar 16, 2026	24.42	24.58	24.42	24.47	24.25	0.23%	60,672
Mar 13, 2026	24.42	24.49	24.38	24.41	24.19	-0.12%	21,722
Mar 12, 2026	24.53	24.53	24.40	24.44	24.22	-0.61%	9,620
Mar 11, 2026	24.87	24.87	24.51	24.59	24.37	-0.16%	1,050