HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.46	24.46	24.37	24.53	24.53	-	8
Nov 9, 2026	24.78	24.78	24.52	24.53	24.53	0.14%	2,898
Nov 6, 2026	24.56	24.60	24.42	24.49	24.49	-0.14%	84,909
Nov 5, 2026	24.43	24.53	24.43	24.53	24.53	0.41%	7,900
Nov 4, 2026	24.41	24.43	24.41	24.43	24.43	0.14%	608
Nov 3, 2026	24.35	24.39	24.35	24.39	24.39	0.04%	2,751
Nov 2, 2026	24.36	24.40	24.36	24.38	24.38	0.13%	778
Oct 30, 2026	24.37	24.37	24.35	24.35	24.35	0.05%	513
Oct 29, 2026	24.31	24.35	24.29	24.34	24.34	0.17%	4,335
Oct 28, 2026	24.41	24.41	24.41	24.41	24.29	0.17%	197
Oct 27, 2026	24.35	24.43	24.34	24.36	24.25	-0.03%	17,475
Oct 26, 2026	24.35	24.44	24.31	24.37	24.26	0.12%	1,817
Oct 23, 2026	24.34	24.39	24.34	24.34	24.23	-	2,514
Oct 22, 2026	24.34	24.34	24.26	24.34	24.23	0.02%	19,083
Oct 21, 2026	24.23	24.34	24.20	24.34	24.23	0.06%	135,597
Oct 20, 2026	24.25	24.33	24.25	24.32	24.21	-0.08%	3,661
Oct 19, 2026	24.34	24.34	24.34	24.34	24.23	-0.16%	13
Oct 16, 2026	24.39	24.39	24.38	24.38	24.27	0.08%	413
Oct 15, 2026	24.40	24.40	24.36	24.36	24.25	0.15%	407
Oct 14, 2026	24.26	24.32	24.26	24.32	24.21	0.01%	757
Oct 13, 2026	24.41	24.42	24.30	24.32	24.21	-0.02%	2,958
Oct 12, 2026	24.37	24.37	24.33	24.33	24.22	-0.16%	239
Oct 9, 2026	24.33	24.37	24.33	24.37	24.25	0.23%	290
Oct 8, 2026	24.35	24.35	24.31	24.31	24.20	-0.14%	256
Oct 7, 2026	24.06	24.41	24.06	24.34	24.23	0.16%	968
Oct 6, 2026	24.37	24.41	24.31	24.31	24.20	0.21%	410,700
Oct 5, 2026	24.26	24.26	24.26	24.26	24.15	0.14%	114
Oct 2, 2026	24.23	24.25	24.22	24.22	24.11	-0.21%	1,344
Oct 1, 2026	24.25	24.27	24.22	24.27	24.16	0.12%	1,119
Sep 30, 2026	24.34	24.34	24.18	24.24	24.13	-0.10%	1,261
Sep 29, 2026	24.30	24.30	24.24	24.27	24.16	-0.09%	2,469
Sep 28, 2026	24.38	24.42	24.30	24.40	24.18	-0.44%	2,843
Sep 25, 2026	24.50	24.51	24.39	24.51	24.28	0.20%	1,375
Sep 24, 2026	24.38	24.47	24.38	24.46	24.23	-0.03%	1,569
Sep 23, 2026	24.46	24.46	24.46	24.46	24.24	-0.46%	24
Sep 22, 2026	24.56	24.60	24.48	24.58	24.35	-	6,336
Sep 21, 2026	24.56	24.58	24.50	24.58	24.35	0.28%	692
Sep 18, 2026	24.57	24.57	24.50	24.51	24.28	-0.38%	871
Sep 17, 2026	24.43	24.60	24.43	24.60	24.38	0.33%	2,651
Sep 16, 2026	24.58	24.58	24.52	24.52	24.30	-0.12%	563
Sep 15, 2026	24.61	24.61	24.55	24.55	24.33	-0.06%	648
Sep 14, 2026	24.64	24.64	24.57	24.57	24.34	-0.21%	435
Sep 11, 2026	24.52	24.62	24.51	24.62	24.39	0.23%	3,372
Sep 10, 2026	24.70	24.70	24.56	24.56	24.34	-0.30%	1,222
Sep 9, 2026	24.64	24.64	24.64	24.64	24.41	-0.18%	158
Sep 8, 2026	24.68	24.68	24.68	24.68	24.46	-	588
Sep 4, 2026	24.68	24.68	24.68	24.68	24.46	-	166
Sep 3, 2026	24.70	24.79	24.62	24.68	24.46	0.08%	732
Sep 2, 2026	24.60	24.72	24.59	24.66	24.44	0.10%	1,102
Sep 1, 2026	24.58	24.68	24.57	24.64	24.41	-0.18%	5,777