HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.43	12.51	12.26	12.45	-	-2.80%	18,408
Feb 9, 2026	12.24	12.83	12.14	12.81	12.81	3.25%	45,170
Feb 6, 2026	11.85	13.38	11.84	12.41	12.41	17.87%	96,377
Feb 5, 2026	11.66	11.73	10.26	10.53	10.53	-15.22%	99,530
Feb 4, 2026	12.59	12.59	12.08	12.41	12.41	-2.47%	83,990
Feb 3, 2026	12.53	12.82	12.00	12.73	12.73	-0.20%	73,952
Feb 2, 2026	12.71	13.07	12.69	12.75	12.75	-5.53%	108,436
Jan 30, 2026	13.62	13.74	13.22	13.50	13.50	-1.75%	50,179
Jan 29, 2026	14.20	14.20	13.46	13.74	13.74	-5.83%	133,543
Jan 28, 2026	14.77	14.78	14.50	14.59	14.59	-1.45%	42,442
Jan 27, 2026	14.44	14.81	14.27	14.81	14.80	2.24%	59,799
Jan 26, 2026	14.50	14.75	14.43	14.48	14.48	-3.16%	81,721
Jan 23, 2026	14.95	15.40	14.70	14.95	14.95	1.16%	66,007
Jan 22, 2026	14.87	14.93	14.60	14.78	14.78	-2.54%	68,857
Jan 21, 2026	15.03	15.24	14.46	15.17	15.17	3.80%	67,088
Jan 20, 2026	14.68	14.88	14.38	14.61	14.61	-10.09%	98,966
Jan 16, 2026	16.01	16.25	15.74	16.25	16.25	2.02%	67,690
Jan 15, 2026	16.65	16.68	15.92	15.93	15.93	-5.69%	75,266
Jan 14, 2026	17.02	17.44	16.81	16.89	16.89	3.46%	106,059
Jan 13, 2026	16.18	16.64	16.07	16.33	16.33	2.89%	40,406
Jan 12, 2026	15.67	16.22	15.67	15.87	15.87	-3.02%	67,160
Jan 9, 2026	16.34	16.88	16.16	16.36	16.36	-0.63%	40,784
Jan 8, 2026	16.25	16.74	16.17	16.47	16.47	-1.81%	31,968
Jan 7, 2026	16.90	17.09	16.76	16.77	16.77	-3.85%	36,147
Jan 6, 2026	18.49	18.49	17.03	17.44	17.44	-1.74%	72,330
Jan 5, 2026	17.01	17.91	16.94	17.75	17.75	7.65%	83,641
Jan 2, 2026	16.21	16.56	16.15	16.49	16.49	12.74%	57,567
Dec 31, 2025	15.06	15.06	14.42	14.63	14.63	-3.01%	30,243
Dec 30, 2025	15.33	15.39	15.02	15.08	15.08	-1.88%	35,850
Dec 29, 2025	15.51	15.75	15.35	15.37	15.37	0.27%	45,065
Dec 26, 2025	15.58	15.58	15.10	15.33	15.33	2.73%	46,049
Dec 24, 2025	15.07	15.07	14.85	14.92	14.92	-1.58%	43,372
Dec 23, 2025	15.17	15.28	14.97	15.16	15.16	-1.75%	33,032
Dec 22, 2025	15.70	16.00	15.38	15.43	15.43	-0.39%	40,353
Dec 19, 2025	15.07	15.56	15.00	15.49	15.49	7.76%	29,881
Dec 18, 2025	15.46	15.46	14.25	14.38	14.37	-4.28%	53,937
Dec 17, 2025	15.61	16.01	14.84	15.02	15.02	-3.85%	46,433
Dec 16, 2025	15.76	15.87	15.55	15.62	15.62	2.00%	48,221
Dec 15, 2025	16.35	16.36	15.27	15.31	15.31	-9.55%	96,068
Dec 12, 2025	17.69	17.71	16.89	16.93	16.93	-4.78%	247,773
Dec 11, 2025	17.75	17.85	17.63	17.78	17.78	-5.89%	37,065
Dec 10, 2025	18.74	19.35	18.56	18.89	18.89	-1.10%	17,847
Dec 9, 2025	18.60	19.62	18.40	19.10	19.10	2.96%	26,546
Dec 8, 2025	18.54	18.68	18.38	18.55	18.55	0.96%	21,167
Dec 5, 2025	18.65	18.88	18.23	18.38	18.38	-4.42%	29,319
Dec 4, 2025	19.25	19.48	18.94	19.22	19.22	-4.02%	23,663
Dec 3, 2025	19.97	20.15	19.69	20.03	20.03	1.21%	28,242
Dec 2, 2025	18.78	19.93	18.71	19.79	19.79	8.45%	86,549
Dec 1, 2025	18.47	18.47	17.90	18.25	18.25	-8.55%	66,248
Nov 28, 2025	20.76	20.78	19.87	19.95	19.95	-1.90%	31,021