HBRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.64	24.64	24.64	24.64	24.64	0.12%	103
May 26, 2026	24.61	24.61	24.61	24.61	24.61	0.33%	-
May 22, 2026	24.53	24.53	24.53	24.53	24.53	0.14%	-
May 21, 2026	24.48	24.50	24.48	24.50	24.50	-0.02%	105
May 20, 2026	24.50	24.50	24.50	24.50	24.50	0.20%	-
May 19, 2026	24.45	24.45	24.45	24.45	24.45	-0.33%	-
May 18, 2026	24.53	24.53	24.53	24.53	24.53	-	3
May 15, 2026	24.65	24.65	24.65	24.65	24.53	-0.28%	-
May 14, 2026	24.72	24.72	24.72	24.72	24.60	0.01%	-
May 13, 2026	24.72	24.72	24.72	24.72	24.60	0.03%	-
May 12, 2026	24.71	24.71	24.71	24.71	24.59	-0.12%	-
May 11, 2026	24.74	24.74	24.74	24.74	24.62	-0.04%	200
May 8, 2026	24.75	24.75	24.75	24.75	24.63	0.16%	-
May 7, 2026	24.71	24.71	24.71	24.71	24.59	-0.08%	-
May 6, 2026	24.73	24.73	24.73	24.73	24.61	0.20%	-
May 5, 2026	24.65	24.70	24.65	24.68	24.56	0.12%	6,100
May 4, 2026	24.65	24.65	24.65	24.65	24.53	-0.16%	-
May 1, 2026	24.69	24.69	24.69	24.69	24.57	0.13%	200
Apr 30, 2026	24.66	24.66	24.66	24.66	24.54	0.04%	-
Apr 29, 2026	24.65	24.65	24.65	24.65	24.53	-0.20%	-
Apr 28, 2026	24.70	24.70	24.70	24.70	24.58	-0.12%	1
Apr 27, 2026	24.74	24.75	24.73	24.73	24.61	-0.06%	820
Apr 24, 2026	24.75	24.75	24.75	24.75	24.62	0.14%	-
Apr 23, 2026	24.71	24.71	24.71	24.71	24.59	-0.08%	1
Apr 22, 2026	24.73	24.73	24.73	24.73	24.61	0.12%	-
Apr 21, 2026	24.70	24.70	24.70	24.70	24.58	-0.16%	-
Apr 20, 2026	24.74	24.74	24.74	24.74	24.62	-0.05%	-
Apr 17, 2026	24.87	24.87	24.87	24.87	24.63	0.32%	-
Apr 16, 2026	24.79	24.79	24.79	24.79	24.55	-0.04%	-
Apr 15, 2026	24.80	24.80	24.80	24.80	24.56	-0.01%	-
Apr 14, 2026	24.80	24.80	24.80	24.80	24.56	0.07%	-
Apr 13, 2026	24.79	24.79	24.79	24.79	24.55	0.10%	1
Apr 10, 2026	24.76	24.76	24.76	24.76	24.52	0.08%	1
Apr 9, 2026	24.69	24.74	24.69	24.74	24.50	0.08%	210
Apr 8, 2026	24.72	24.72	24.72	24.72	24.48	0.74%	120
Apr 7, 2026	24.54	24.54	24.54	24.54	24.30	0.04%	-
Apr 6, 2026	24.53	24.53	24.53	24.53	24.29	0.10%	1
Apr 2, 2026	24.51	24.51	24.51	24.51	24.27	0.20%	-
Apr 1, 2026	24.46	24.46	24.46	24.46	24.22	0.11%	1
Mar 31, 2026	24.43	24.43	24.43	24.43	24.19	0.62%	-
Mar 30, 2026	24.28	24.28	24.28	24.28	24.04	0.32%	-
Mar 27, 2026	24.20	24.20	24.20	24.20	23.97	-0.38%	-
Mar 26, 2026	24.29	24.29	24.29	24.29	24.06	-0.60%	1
Mar 25, 2026	24.44	24.44	24.44	24.44	24.20	0.27%	-
Mar 24, 2026	24.38	24.38	24.38	24.38	24.14	-0.21%	-
Mar 23, 2026	24.43	24.43	24.43	24.43	24.19	0.28%	-
Mar 20, 2026	24.49	24.49	24.49	24.49	24.12	-0.68%	-
Mar 19, 2026	24.66	24.66	24.66	24.66	24.29	-0.10%	-
Mar 18, 2026	24.68	24.68	24.68	24.68	24.31	-0.21%	-
Mar 17, 2026	24.73	24.73	24.73	24.73	24.36	0.16%	-