HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	14.68	14.88	14.38	14.61	14.61	-10.09%	98,949
Jan 16, 2026	16.01	16.25	15.74	16.25	16.25	2.02%	67,607
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
Nov 26, 2025	19.88	20.68	19.50	20.34	20.34	2.50%	69,891
Nov 25, 2025	19.62	19.95	19.30	19.84	19.84	-3.71%	59,360
Nov 24, 2025	19.56	20.71	19.30	20.61	20.61	16.03%	134,551
Nov 21, 2025	17.64	18.35	17.32	17.76	17.76	-5.40%	140,158
Nov 20, 2025	19.99	19.99	18.54	18.77	18.77	-3.83%	68,882
Nov 19, 2025	19.87	20.31	18.93	19.52	19.52	-5.91%	75,120
Nov 18, 2025	19.98	20.89	19.91	20.75	20.74	5.81%	61,596
Nov 17, 2025	20.23	20.94	19.45	19.61	19.61	-7.72%	74,155
Nov 14, 2025	21.64	22.05	21.25	21.25	21.25	-4.82%	69,651
Nov 13, 2025	24.22	24.51	22.22	22.32	22.32	-6.88%	58,760
Nov 12, 2025	25.34	25.40	23.79	23.97	23.97	-2.47%	53,531
Nov 11, 2025	25.32	25.48	24.57	24.58	24.58	-7.40%	34,937
Nov 10, 2025	26.38	26.64	25.69	26.54	26.54	8.56%	78,834
Nov 7, 2025	22.45	24.75	22.07	24.45	24.45	10.58%	65,955
Nov 6, 2025	23.11	23.11	22.08	22.11	22.11	-7.94%	72,443