HBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	29.07	29.07	29.07	29.07	29.07	0.32%	103
Jun 27, 2025	28.98	28.98	28.98	28.98	28.98	-0.61%	2
Jun 26, 2025	29.15	29.15	29.15	29.15	29.15	-0.09%	1
Jun 25, 2025	29.18	29.18	29.18	29.18	29.18	1.72%	1
Jun 24, 2025	28.69	28.69	28.69	28.69	28.69	1.33%	5
Jun 23, 2025	28.05	28.31	28.04	28.31	28.31	-0.07%	313
Jun 20, 2025	28.33	28.33	28.33	28.33	28.33	-0.58%	2,001
Jun 18, 2025	28.71	28.81	28.49	28.49	28.49	-0.92%	2,001
Jun 17, 2025	28.90	28.90	28.76	28.76	28.76	-2.95%	506
Jun 16, 2025	29.63	29.63	29.63	29.63	29.63	2.89%	111
Jun 13, 2025	28.80	28.80	28.80	28.80	28.80	-1.54%	25
Jun 12, 2025	29.56	29.56	29.25	29.25	29.25	-1.34%	528
Jun 11, 2025	29.65	29.65	29.65	29.65	29.65	-0.68%	124
Jun 10, 2025	30.00	30.00	29.85	29.85	29.85	0.67%	1,678
Jun 9, 2025	29.65	29.65	29.65	29.65	29.65	3.36%	90
Jun 6, 2025	28.69	28.69	28.69	28.69	28.69	1.76%	5
Jun 5, 2025	28.19	28.19	28.19	28.19	28.19	-2.29%	86
Jun 4, 2025	28.85	28.85	28.85	28.85	28.85	-0.99%	1
Jun 3, 2025	29.14	29.14	29.14	29.14	29.14	1.23%	11
Jun 2, 2025	28.79	28.79	28.79	28.79	28.79	-0.29%	11
May 30, 2025	28.87	28.87	28.87	28.87	28.87	-0.89%	26
May 29, 2025	29.13	29.15	29.10	29.13	29.13	-1.19%	1,507
May 28, 2025	29.69	29.69	29.48	29.48	29.48	-2.28%	243
May 27, 2025	30.62	30.62	30.17	30.17	30.17	0.53%	496
May 23, 2025	30.01	30.01	30.01	30.01	30.01	-1.92%	30
May 22, 2025	30.57	30.60	30.57	30.60	30.60	1.78%	2,303
May 21, 2025	30.06	30.06	30.06	30.06	30.06	1.11%	76
May 20, 2025	29.73	29.73	29.73	29.73	29.73	0.43%	12
May 19, 2025	28.00	29.68	28.00	29.61	29.61	1.31%	12,963
May 16, 2025	29.22	29.22	29.22	29.22	29.22	1.00%	6
May 15, 2025	28.93	28.93	28.93	28.93	28.93	-0.26%	121
May 14, 2025	29.07	29.07	29.01	29.01	29.01	-1.50%	2,151
May 13, 2025	29.26	29.45	29.26	29.45	29.45	3.11%	110
May 12, 2025	28.87	28.87	28.56	28.56	28.56	-1.34%	2,076
May 9, 2025	28.95	28.95	28.95	28.95	28.95	1.99%	4
May 8, 2025	28.39	28.39	28.39	28.39	28.39	4.87%	2
May 7, 2025	27.07	27.07	27.07	27.07	27.07	1.11%	47
May 6, 2025	26.77	26.77	26.77	26.77	26.77	0.60%	47
May 5, 2025	26.61	26.61	26.61	26.61	26.61	-2.73%	22
May 2, 2025	27.36	27.36	27.36	27.36	27.36	0.31%	21
May 1, 2025	27.27	27.27	27.27	27.27	27.27	2.26%	17
Apr 30, 2025	26.67	26.67	26.67	26.67	26.67	-1.28%	3
Apr 29, 2025	27.02	27.02	27.02	27.02	27.02	0.36%	1
Apr 28, 2025	26.92	26.92	26.92	26.92	26.92	-0.65%	18
Apr 25, 2025	27.10	27.10	27.10	27.10	27.10	1.03%	2
Apr 24, 2025	26.57	26.82	26.57	26.82	26.82	0.14%	100
Apr 23, 2025	26.79	26.79	26.79	26.79	26.79	2.13%	13
Apr 22, 2025	26.00	26.23	26.00	26.23	26.23	3.64%	153
Apr 21, 2025	25.31	25.31	25.31	25.31	25.31	1.84%	21
Apr 17, 2025	24.85	24.85	24.85	24.85	24.85	0.63%	21