HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	12.01	12.15	11.96	12.01	12.01	0.04%	63,538
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	1.15%	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	-0.79%	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	-1.22%	54,759
Apr 13, 2026	11.69	11.78	11.55	11.76	11.76	-4.41%	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	-1.67%	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	-1.60%	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
Mar 13, 2026	13.56	13.65	12.99	13.00	13.00	0.74%	45,485
Mar 12, 2026	12.95	13.03	12.75	12.90	12.90	-0.51%	20,900
Mar 11, 2026	13.11	13.13	12.80	12.97	12.97	-1.03%	22,703
Mar 10, 2026	13.26	13.51	13.05	13.10	13.10	1.26%	23,309
Mar 9, 2026	13.05	13.14	12.85	12.94	12.94	-2.41%	51,152
Mar 6, 2026	13.37	13.37	13.12	13.26	13.26	-3.43%	47,532
Mar 5, 2026	13.74	13.81	13.43	13.73	13.73	-1.14%	21,203
Mar 4, 2026	13.83	14.19	13.76	13.89	13.89	5.08%	38,439
Mar 3, 2026	13.06	13.36	12.90	13.22	13.22	-3.02%	42,813
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