HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.56	24.60	24.48	24.58	24.58	-	6,336
Sep 21, 2026	24.56	24.58	24.50	24.58	24.58	0.28%	692
Sep 18, 2026	24.57	24.57	24.50	24.51	24.51	-0.38%	871
Sep 17, 2026	24.43	24.60	24.43	24.60	24.60	0.33%	2,651
Sep 16, 2026	24.58	24.58	24.52	24.52	24.52	-0.12%	563
Sep 15, 2026	24.61	24.61	24.55	24.55	24.55	-0.06%	648
Sep 14, 2026	24.64	24.64	24.57	24.57	24.57	-0.21%	435
Sep 11, 2026	24.52	24.62	24.51	24.62	24.62	0.23%	3,372
Sep 10, 2026	24.70	24.70	24.56	24.56	24.56	-0.30%	1,222
Sep 9, 2026	24.64	24.64	24.64	24.64	24.64	-0.18%	158
Sep 8, 2026	24.68	24.68	24.68	24.68	24.68	-	588
Sep 4, 2026	24.68	24.68	24.68	24.68	24.68	-	166
Sep 3, 2026	24.70	24.79	24.62	24.68	24.68	0.08%	732
Sep 2, 2026	24.60	24.72	24.59	24.66	24.66	0.10%	1,102
Sep 1, 2026	24.58	24.68	24.57	24.64	24.64	-0.18%	5,777
Aug 31, 2026	24.75	24.75	24.68	24.68	24.68	-	1,210
Aug 28, 2026	24.71	24.73	24.68	24.68	24.68	-0.31%	280
Aug 27, 2026	24.82	24.91	24.82	24.86	24.76	0.30%	1,204
Aug 26, 2026	24.77	24.78	24.73	24.78	24.68	-0.04%	1,291
Aug 25, 2026	24.56	24.79	24.56	24.79	24.69	0.12%	875
Aug 24, 2026	24.82	24.85	24.76	24.76	24.66	-0.10%	233
Aug 21, 2026	24.84	24.84	24.78	24.79	24.69	0.06%	392
Aug 20, 2026	24.77	24.85	24.77	24.77	24.67	-0.12%	1,257
Aug 19, 2026	24.83	24.84	24.80	24.80	24.70	0.10%	610
Aug 18, 2026	24.83	24.83	24.78	24.78	24.68	-0.04%	329
Aug 17, 2026	24.80	24.80	24.79	24.79	24.69	-0.04%	562
Aug 14, 2026	24.74	24.80	24.72	24.80	24.70	-0.08%	1,049
Aug 13, 2026	24.74	24.89	24.74	24.82	24.72	0.16%	1,284
Aug 12, 2026	24.78	24.78	24.78	24.78	24.68	0.12%	186
Aug 11, 2026	24.75	24.75	24.75	24.75	24.65	0.14%	114
Aug 10, 2026	24.64	24.81	24.64	24.71	24.61	-0.06%	840
Aug 7, 2026	24.74	24.75	24.73	24.73	24.63	0.18%	763
Aug 6, 2026	24.73	24.80	24.61	24.68	24.58	-0.16%	5,896
Aug 5, 2026	24.72	24.72	24.72	24.72	24.62	-0.14%	22
Aug 4, 2026	24.72	24.76	24.72	24.76	24.66	0.55%	403
Aug 3, 2026	24.40	24.62	24.40	24.62	24.52	-0.08%	4,679
Jul 31, 2026	24.54	24.64	24.54	24.64	24.54	-0.30%	404
Jul 30, 2026	24.72	24.72	24.65	24.72	24.62	0.24%	951
Jul 29, 2026	24.91	24.91	24.71	24.77	24.56	-	6,525
Jul 28, 2026	24.75	24.77	24.75	24.77	24.56	0.12%	717
Jul 27, 2026	24.74	24.74	24.74	24.74	24.53	-0.02%	174
Jul 24, 2026	24.75	24.75	24.75	24.75	24.53	0.06%	24
Jul 23, 2026	24.73	24.73	24.73	24.73	24.52	-0.14%	27
Jul 22, 2026	24.76	24.77	24.76	24.77	24.55	-0.06%	254
Jul 21, 2026	24.78	24.78	24.78	24.78	24.57	-0.06%	113
Jul 20, 2026	24.78	24.80	24.78	24.80	24.58	-0.04%	473
Jul 17, 2026	24.80	24.86	24.80	24.81	24.59	-0.04%	1,692
Jul 16, 2026	24.80	24.82	24.80	24.82	24.60	0.08%	927
Jul 15, 2026	24.80	24.80	24.80	24.80	24.58	0.18%	104
Jul 14, 2026	24.75	24.75	24.66	24.75	24.54	0.12%	2,175