HBRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	23.86	23.86	23.86	23.86	23.86	0.46%	6
Oct 14, 2026	23.75	23.75	23.75	23.75	23.75	-0.23%	8
Oct 13, 2026	23.81	23.81	23.81	23.81	23.81	0.15%	6
Oct 12, 2026	23.77	23.77	23.77	23.77	23.77	-0.04%	6
Oct 9, 2026	23.78	23.78	23.78	23.78	23.78	-	7
Oct 8, 2026	23.78	23.78	23.78	23.78	23.78	0.13%	7
Oct 7, 2026	23.75	23.75	23.75	23.75	23.75	0.04%	206
Oct 6, 2026	23.74	23.74	23.74	23.74	23.74	0.30%	6
Oct 5, 2026	23.67	23.67	23.67	23.67	23.67	-0.04%	6
Oct 2, 2026	23.68	23.68	23.68	23.68	23.68	-0.05%	9
Oct 1, 2026	23.69	23.69	23.69	23.69	23.69	-0.04%	6
Sep 30, 2026	23.70	23.70	23.70	23.70	23.70	0.04%	6
Sep 29, 2026	23.69	23.69	23.69	23.69	23.69	-0.25%	7
Sep 28, 2026	23.75	23.75	23.75	23.75	23.75	-0.48%	105
Sep 25, 2026	23.84	23.87	23.84	23.87	23.87	-0.10%	1,006
Sep 24, 2026	23.89	23.89	23.89	23.89	23.89	-0.44%	10
Sep 23, 2026	24.08	24.08	24.00	24.00	24.00	-0.55%	206
Sep 22, 2026	24.13	24.13	24.13	24.13	24.13	-	6
Sep 21, 2026	24.13	24.13	24.13	24.13	24.13	0.24%	6
Sep 18, 2026	24.19	24.19	24.19	24.19	24.07	-0.08%	6
Sep 17, 2026	24.18	24.21	24.18	24.21	24.09	0.25%	106
Sep 16, 2026	24.14	24.15	24.14	24.15	24.03	0.12%	106
Sep 15, 2026	24.09	24.12	24.09	24.12	24.00	-0.14%	106
Sep 14, 2026	24.15	24.16	24.15	24.16	24.04	-0.25%	106
Sep 11, 2026	24.22	24.22	24.22	24.22	24.10	0.07%	36
Sep 10, 2026	24.20	24.20	24.20	24.20	24.08	-0.50%	6
Sep 9, 2026	24.32	24.32	24.32	24.32	24.20	0.04%	36
Sep 8, 2026	24.28	24.31	24.28	24.31	24.19	-0.04%	406
Sep 4, 2026	24.32	24.32	24.32	24.32	24.20	-0.02%	6
Sep 3, 2026	24.33	24.35	24.33	24.33	24.21	0.14%	1,007
Sep 2, 2026	24.29	24.29	24.29	24.29	24.17	0.04%	6
Sep 1, 2026	24.28	24.28	24.28	24.28	24.16	-0.12%	6
Aug 31, 2026	24.31	24.31	24.31	24.31	24.19	-0.16%	6
Aug 28, 2026	24.35	24.35	24.35	24.35	24.23	-0.02%	6
Aug 27, 2026	24.36	24.36	24.36	24.36	24.24	0.04%	9
Aug 26, 2026	24.35	24.35	24.35	24.35	24.23	0.02%	11
Aug 25, 2026	24.34	24.34	24.34	24.34	24.22	0.12%	6
Aug 24, 2026	24.32	24.32	24.31	24.31	24.19	0.05%	406
Aug 21, 2026	24.42	24.42	24.42	24.42	24.18	0.10%	6
Aug 20, 2026	24.39	24.39	24.39	24.39	24.16	-0.08%	1,171
Aug 19, 2026	24.43	24.43	24.41	24.41	24.18	0.25%	1,140
Aug 18, 2026	24.36	24.37	24.35	24.35	24.12	-0.13%	1,006
Aug 17, 2026	24.38	24.38	24.38	24.38	24.15	-0.20%	106
Aug 14, 2026	24.43	24.43	24.43	24.43	24.20	-0.08%	8
Aug 13, 2026	24.45	24.45	24.45	24.45	24.22	0.16%	8
Aug 12, 2026	24.41	24.41	24.41	24.41	24.18	0.04%	6
Aug 11, 2026	24.40	24.40	24.40	24.40	24.17	-0.25%	36
Aug 10, 2026	24.47	24.47	24.45	24.46	24.23	-0.12%	1,999
Aug 7, 2026	24.49	24.49	24.49	24.49	24.26	0.20%	272
Aug 6, 2026	24.44	24.44	24.44	24.44	24.21	-0.12%	6