HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	9.52	10.03	9.52	9.74	9.74	3.22%	27,260
Nov 3, 2026	9.55	9.55	9.40	9.44	9.44	0.53%	26,354
Nov 2, 2026	9.62	9.62	9.34	9.39	9.39	-3.20%	92,510
Oct 30, 2026	9.81	9.81	9.60	9.70	9.70	-2.20%	183,953
Oct 29, 2026	10.06	10.27	9.82	9.92	9.92	-3.79%	61,224
Oct 28, 2026	10.25	10.33	10.13	10.31	10.31	-0.32%	29,937
Oct 27, 2026	10.34	10.38	10.23	10.34	10.34	-0.60%	36,786
Oct 26, 2026	10.54	10.57	10.36	10.41	10.41	-1.71%	28,457
Oct 23, 2026	10.85	10.86	10.57	10.59	10.59	-1.43%	53,246
Oct 22, 2026	11.02	11.03	10.68	10.74	10.74	-7.75%	55,082
Oct 21, 2026	11.61	11.73	11.47	11.64	11.64	2.97%	66,038
Oct 20, 2026	11.15	11.62	11.15	11.31	11.31	1.62%	38,532
Oct 19, 2026	11.34	11.38	11.10	11.13	11.13	-0.74%	38,306
Oct 16, 2026	11.78	11.79	11.14	11.21	11.21	-3.03%	68,238
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%	64,003
Oct 13, 2026	12.00	12.04	11.75	11.86	11.86	-2.52%	71,877
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