HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.06	12.13	11.79	11.86	11.86	-1.63%	44,227
May 22, 2026	12.32	12.37	11.94	12.06	12.06	-1.94%	37,726
May 21, 2026	12.04	12.35	12.00	12.30	12.30	1.03%	23,491
May 20, 2026	12.08	12.23	12.02	12.17	12.17	1.16%	45,622
May 19, 2026	12.19	12.21	12.00	12.03	12.03	-0.95%	48,166
May 18, 2026	12.16	12.18	11.99	12.15	12.15	-3.84%	48,859
May 15, 2026	12.69	12.76	12.47	12.63	12.63	-3.81%	41,090
May 14, 2026	12.90	13.42	12.85	13.13	13.13	3.38%	58,695
May 13, 2026	12.63	12.71	12.50	12.70	12.70	-0.63%	61,631
May 12, 2026	12.93	12.93	12.65	12.78	12.78	-2.67%	39,952
May 11, 2026	13.19	13.27	13.00	13.13	13.13	3.79%	58,669
May 8, 2026	12.32	12.71	12.31	12.65	12.65	3.43%	42,449
May 7, 2026	12.43	12.43	12.19	12.23	12.23	-2.04%	43,531
May 6, 2026	12.47	12.57	12.33	12.49	12.49	1.01%	43,145
May 5, 2026	12.35	12.44	12.24	12.36	12.36	2.91%	128,606
May 4, 2026	12.01	12.15	11.96	12.01	12.01	0.04%	63,956
May 1, 2026	12.08	12.10	12.00	12.01	12.01	0.44%	20,392
Apr 30, 2026	12.07	12.10	11.95	11.95	11.95	-0.22%	47,854
Apr 29, 2026	12.21	12.21	11.88	11.98	11.98	-1.53%	17,738
Apr 28, 2026	12.10	12.18	12.06	12.17	12.17	-0.16%	12,800
Apr 27, 2026	12.43	12.43	12.13	12.19	12.19	-2.09%	51,064
Apr 24, 2026	12.42	12.47	12.34	12.45	12.45	1.16%	30,247
Apr 23, 2026	12.45	12.45	12.27	12.30	12.30	-1.62%	40,583
Apr 22, 2026	12.49	12.72	12.42	12.51	12.51	3.10%	29,171
Apr 21, 2026	12.28	12.36	12.11	12.13	12.13	-0.78%	20,760
Apr 20, 2026	12.15	12.32	12.09	12.23	12.23	-1.73%	18,004
Apr 17, 2026	12.89	12.89	12.32	12.44	12.44	-0.48%	39,964
Apr 16, 2026	12.20	12.50	11.89	12.50	12.50	5.13%	100,096
Apr 15, 2026	11.77	11.91	11.70	11.89	11.89	2.36%	26,502
Apr 14, 2026	11.82	11.97	11.58	11.62	11.62	-1.23%	54,759
Apr 13, 2026	11.69	11.78	11.55	11.76	11.76	-4.42%	56,805
Apr 10, 2026	12.13	12.32	12.04	12.30	12.30	-0.03%	40,520
Apr 9, 2026	12.04	12.37	12.02	12.31	12.31	1.13%	27,542
Apr 8, 2026	12.53	12.60	12.17	12.17	12.17	2.55%	24,400
Apr 7, 2026	11.81	11.87	11.72	11.87	11.87	-1.68%	33,459
Apr 6, 2026	12.13	12.18	12.05	12.07	12.07	0.89%	32,873
Apr 2, 2026	11.62	11.98	11.57	11.96	11.96	-1.97%	32,499
Apr 1, 2026	12.35	12.35	12.17	12.20	12.20	2.46%	18,941
Mar 31, 2026	11.66	11.95	11.50	11.91	11.91	-0.03%	41,989
Mar 30, 2026	12.28	12.28	11.87	11.91	11.91	-1.89%	28,877
Mar 27, 2026	12.24	12.25	12.09	12.14	12.14	-1.59%	57,264
Mar 26, 2026	12.51	12.60	12.33	12.34	12.34	-4.20%	51,703
Mar 25, 2026	13.07	13.07	12.81	12.88	12.88	2.27%	27,018
Mar 24, 2026	12.76	12.81	12.52	12.60	12.60	-0.47%	18,910
Mar 23, 2026	12.69	12.99	12.56	12.66	12.66	-0.09%	62,164
Mar 20, 2026	12.75	12.75	12.59	12.67	12.67	-0.37%	43,168
Mar 19, 2026	12.59	12.73	12.49	12.71	12.71	-2.06%	73,522
Mar 18, 2026	13.23	13.23	12.91	12.98	12.98	-3.61%	42,532
Mar 17, 2026	13.49	13.63	13.45	13.47	13.47	-0.96%	31,458
Mar 16, 2026	13.48	13.65	13.37	13.60	13.60	4.63%	58,831