HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.22	14.06	13.21	13.63	13.63	-0.08%	42,301
Feb 27, 2026	13.77	13.83	13.57	13.64	13.64	-2.09%	40,941
Feb 26, 2026	14.09	14.09	13.56	13.93	13.93	-3.04%	66,963
Feb 25, 2026	13.79	14.45	13.73	14.37	14.37	9.66%	93,328
Feb 24, 2026	12.78	13.23	12.70	13.10	13.10	0.89%	24,059
Feb 23, 2026	13.15	13.20	12.79	12.99	12.98	-4.77%	61,216
Feb 20, 2026	13.44	13.82	13.44	13.64	13.64	1.81%	29,536
Feb 19, 2026	13.24	13.42	13.15	13.39	13.39	-1.15%	33,046
Feb 18, 2026	13.62	13.97	13.50	13.55	13.55	-2.29%	59,080
Feb 17, 2026	13.81	14.13	13.58	13.87	13.87	4.55%	52,030
Feb 13, 2026	12.85	13.29	12.80	13.26	13.26	7.23%	54,287
Feb 12, 2026	13.10	13.10	12.30	12.37	12.37	1.54%	42,115
Feb 11, 2026	12.35	12.35	11.91	12.18	12.18	-1.26%	45,766
Feb 10, 2026	12.43	12.52	12.21	12.34	12.34	-3.68%	34,945
Feb 9, 2026	12.24	12.83	12.14	12.81	12.81	3.25%	45,201
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