HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.63	9.80	9.58	9.71	9.71	-1.08%	48,523
Jul 23, 2026	9.82	9.87	9.67	9.82	9.82	0.64%	30,662
Jul 22, 2026	9.65	10.08	9.65	9.76	9.76	2.52%	28,864
Jul 21, 2026	9.33	9.64	9.29	9.52	9.52	5.75%	25,088
Jul 20, 2026	9.05	9.12	8.97	9.00	9.00	-	21,137
Jul 17, 2026	8.96	9.04	8.89	9.00	9.00	-1.75%	53,744
Jul 16, 2026	9.21	9.26	9.15	9.16	9.16	-0.27%	18,169
Jul 15, 2026	9.30	9.30	9.16	9.19	9.19	1.27%	22,870
Jul 14, 2026	9.20	9.20	9.03	9.07	9.07	0.44%	33,065
Jul 13, 2026	9.13	9.17	8.98	9.03	9.03	-5.61%	53,813
Jul 10, 2026	9.65	9.70	9.50	9.57	9.57	-0.03%	27,647
Jul 9, 2026	9.63	9.70	9.52	9.57	9.57	0.74%	26,861
Jul 8, 2026	9.45	9.55	9.40	9.50	9.50	-2.61%	35,308
Jul 7, 2026	9.77	9.95	9.62	9.76	9.75	-3.59%	29,497
Jul 6, 2026	9.92	10.23	9.89	10.12	10.12	2.02%	63,680
Jul 2, 2026	10.17	10.19	9.88	9.92	9.92	1.37%	137,822
Jul 1, 2026	9.40	9.95	9.40	9.78	9.78	3.21%	188,433
Jun 30, 2026	9.53	9.65	9.40	9.48	9.48	-3.27%	24,884
Jun 29, 2026	9.71	9.84	9.65	9.80	9.80	-0.05%	111,773
Jun 26, 2026	9.86	10.06	9.76	9.81	9.80	-1.11%	33,082
Jun 25, 2026	10.07	10.07	9.70	9.92	9.91	-2.17%	30,192
Jun 24, 2026	10.32	10.32	9.94	10.13	10.13	-3.57%	51,869
Jun 23, 2026	10.53	10.62	10.48	10.51	10.51	-2.43%	30,759
Jun 22, 2026	10.91	10.95	10.76	10.77	10.77	-1.26%	79,752
Jun 18, 2026	10.99	11.08	10.73	10.91	10.91	0.61%	22,634
Jun 17, 2026	11.02	11.21	10.82	10.84	10.84	-1.70%	41,982
Jun 16, 2026	11.24	11.30	10.99	11.03	11.03	-2.04%	31,209
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