HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.32	11.48	11.24	11.26	11.26	6.03%	119,011
Jun 12, 2026	10.74	10.86	10.56	10.62	10.62	-1.80%	53,308
Jun 11, 2026	10.66	10.83	10.50	10.82	10.82	1.93%	146,772
Jun 10, 2026	10.73	10.90	10.59	10.61	10.61	-2.97%	396,543
Jun 9, 2026	10.97	11.00	10.72	10.94	10.93	-1.84%	54,552
Jun 8, 2026	11.20	11.31	11.12	11.14	11.14	3.14%	65,899
Jun 5, 2026	11.23	11.27	10.57	10.80	10.80	-6.38%	116,908
Jun 4, 2026	11.53	11.87	11.43	11.54	11.54	-0.93%	53,889
Jun 3, 2026	11.94	11.94	11.63	11.65	11.65	-2.47%	29,350
Jun 2, 2026	12.29	12.32	11.80	11.94	11.94	-5.87%	124,931
Jun 1, 2026	12.72	12.79	12.53	12.69	12.69	0.36%	59,631
May 29, 2026	12.22	12.67	12.09	12.64	12.64	4.98%	96,713
May 28, 2026	11.67	12.54	11.67	12.04	12.04	2.89%	205,287
May 27, 2026	11.72	11.79	11.62	11.70	11.70	-1.13%	23,288
May 26, 2026	12.06	12.13	11.79	11.84	11.84	-1.84%	45,584
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