HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.82	11.97	11.58	11.63	11.63	-1.11%	54,686
Apr 13, 2026	11.69	11.78	11.55	11.76	11.76	-4.41%	56,612
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
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