HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.00	11.59	10.87	11.56	11.56	1.85%	126,296
Oct 14, 2026	11.60	11.63	11.29	11.35	11.35	-4.30%	63,802
Oct 13, 2026	12.00	12.04	11.75	11.86	11.86	-2.52%	71,733
Oct 12, 2026	12.47	12.50	12.05	12.17	12.17	0.22%	56,967
Oct 9, 2026	12.52	12.55	12.13	12.14	12.14	-2.88%	98,559
Oct 8, 2026	12.79	12.84	11.94	12.50	12.50	-0.40%	89,650
Oct 7, 2026	12.69	12.76	12.45	12.55	12.55	-7.52%	155,168
Oct 6, 2026	13.70	13.74	13.56	13.57	13.57	-2.02%	91,415
Oct 5, 2026	13.92	14.01	13.65	13.85	13.85	2.29%	116,739
Oct 2, 2026	14.40	14.50	13.25	13.54	13.54	-3.15%	176,926
Oct 1, 2026	14.22	14.34	13.88	13.98	13.98	-5.16%	173,956
Sep 30, 2026	14.83	14.84	14.43	14.74	14.74	4.39%	556,739
Sep 29, 2026	15.67	15.70	14.03	14.12	14.12	-14.63%	553,490
Sep 28, 2026	16.02	17.75	15.74	16.54	16.54	29.22%	700,422
Sep 25, 2026	12.88	12.96	12.56	12.80	12.80	1.83%	179,884
Sep 24, 2026	12.45	12.91	12.37	12.57	12.57	2.28%	440,250
Sep 23, 2026	12.74	12.83	12.10	12.29	12.29	-8.57%	190,197
Sep 22, 2026	13.07	13.60	12.90	13.44	13.44	8.04%	239,835
Sep 21, 2026	12.38	12.70	12.25	12.44	12.44	15.08%	319,153
Sep 18, 2026	10.47	10.82	10.47	10.81	10.81	6.03%	118,789
Sep 17, 2026	10.16	10.38	10.03	10.20	10.20	2.23%	28,921
Sep 16, 2026	10.05	10.05	9.78	9.97	9.97	-2.84%	76,874
Sep 15, 2026	10.78	10.78	10.06	10.27	10.26	-2.98%	47,573
Sep 14, 2026	10.43	10.69	10.37	10.58	10.58	4.34%	58,103
Sep 11, 2026	10.25	10.46	10.05	10.14	10.14	-0.80%	39,033
Sep 10, 2026	10.25	10.29	10.16	10.22	10.22	-2.09%	52,902
Sep 9, 2026	10.76	10.76	10.44	10.44	10.44	-3.24%	37,981
Sep 8, 2026	10.79	11.01	10.72	10.79	10.79	2.37%	86,133
Sep 4, 2026	10.60	10.60	10.42	10.54	10.54	-2.59%	43,578
Sep 3, 2026	10.48	10.99	10.48	10.82	10.82	7.68%	43,317
Sep 2, 2026	10.01	10.09	9.94	10.05	10.05	-0.81%	35,058
Sep 1, 2026	10.17	10.21	9.98	10.13	10.13	1.50%	27,323
Aug 31, 2026	10.10	10.10	9.94	9.98	9.98	-3.85%	90,627
Aug 28, 2026	10.54	10.65	10.07	10.38	10.38	-2.99%	66,902
Aug 27, 2026	10.71	10.86	10.62	10.70	10.70	1.57%	83,094
Aug 26, 2026	10.45	10.57	10.38	10.54	10.54	-2.18%	72,131
Aug 25, 2026	10.88	11.00	10.68	10.77	10.77	-0.02%	137,364
Aug 24, 2026	10.95	11.03	10.69	10.77	10.77	4.08%	92,414
Aug 21, 2026	10.63	10.69	10.33	10.35	10.35	4.86%	108,484
Aug 20, 2026	9.92	10.16	9.76	9.87	9.87	4.32%	101,644
Aug 19, 2026	9.23	9.58	9.20	9.46	9.46	5.06%	61,108
Aug 18, 2026	8.94	9.03	8.94	9.01	9.01	0.68%	25,598
Aug 17, 2026	8.92	9.02	8.90	8.95	8.95	0.96%	16,621
Aug 14, 2026	8.92	9.00	8.85	8.86	8.86	-0.62%	29,908
Aug 13, 2026	9.00	9.09	8.92	8.92	8.92	-0.28%	11,339
Aug 12, 2026	9.05	9.06	8.92	8.94	8.94	-0.78%	17,312
Aug 11, 2026	9.11	9.12	8.97	9.01	9.01	-2.70%	22,738
Aug 10, 2026	9.29	9.32	9.21	9.26	9.26	0.49%	27,060
Aug 7, 2026	9.31	9.31	9.13	9.22	9.22	-0.82%	14,053
Aug 6, 2026	9.39	9.45	9.29	9.29	9.29	-1.89%	26,154