HBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.84	21.30	20.84	21.11	21.11	1.79%	206
May 13, 2026	20.81	20.81	20.74	20.74	20.74	-1.25%	106
May 12, 2026	21.01	21.01	21.01	21.01	21.01	-1.20%	368
May 11, 2026	21.26	21.26	21.26	21.26	21.26	1.81%	20
May 8, 2026	20.88	20.88	20.88	20.88	20.88	-0.04%	6
May 7, 2026	20.99	21.02	20.89	20.89	20.89	-1.46%	1,213
May 6, 2026	21.20	21.20	21.20	21.20	21.20	-0.26%	6
May 5, 2026	21.27	21.27	21.26	21.26	21.26	1.53%	364
May 4, 2026	20.94	20.94	20.94	20.94	20.94	1.63%	6
May 1, 2026	20.55	20.60	20.54	20.60	20.60	1.25%	2,334
Apr 30, 2026	20.35	20.35	20.35	20.35	20.35	0.61%	6
Apr 29, 2026	20.47	20.47	20.22	20.22	20.22	-0.94%	1,391
Apr 28, 2026	20.34	20.41	20.34	20.41	20.41	-0.73%	540
Apr 27, 2026	20.79	20.79	20.57	20.57	20.56	-1.23%	110
Apr 24, 2026	20.99	20.99	20.82	20.82	20.82	-0.51%	611
Apr 23, 2026	20.93	20.93	20.93	20.93	20.93	-1.57%	62
Apr 22, 2026	21.26	21.26	21.26	21.26	21.26	4.57%	82
Apr 21, 2026	20.51	20.51	20.33	20.33	20.33	-1.56%	106
Apr 20, 2026	20.37	20.65	20.37	20.65	20.65	-1.52%	105
Apr 17, 2026	21.07	21.07	20.97	20.97	20.97	2.36%	935
Apr 16, 2026	20.23	20.49	20.23	20.49	20.49	0.29%	195
Apr 15, 2026	20.43	20.43	20.43	20.43	20.43	0.94%	95
Apr 14, 2026	20.24	20.24	20.24	20.24	20.24	0.91%	6
Apr 13, 2026	19.85	20.06	19.76	20.06	20.06	0.25%	1,206
Apr 10, 2026	20.01	20.01	20.01	20.01	20.00	1.15%	6
Apr 9, 2026	19.53	19.79	19.53	19.78	19.78	0.80%	1,994
Apr 8, 2026	19.72	19.72	19.62	19.62	19.62	2.13%	133
Apr 7, 2026	18.98	19.21	18.98	19.21	19.21	0.24%	824
Apr 6, 2026	19.13	19.17	19.13	19.17	19.17	0.90%	1,180
Apr 2, 2026	19.00	19.00	19.00	19.00	19.00	-1.60%	4
Apr 1, 2026	19.30	19.30	19.30	19.30	19.30	0.26%	4
Mar 31, 2026	19.25	19.25	19.25	19.25	19.25	1.04%	4
Mar 30, 2026	19.06	19.06	19.06	19.06	19.06	-0.25%	35
Mar 27, 2026	19.13	19.15	19.10	19.10	19.10	-2.31%	19,405
Mar 26, 2026	19.56	19.56	19.56	19.56	19.55	-2.16%	4
Mar 25, 2026	20.16	20.16	19.99	19.99	19.99	1.33%	204
Mar 24, 2026	19.73	19.73	19.73	19.73	19.73	-1.51%	4
Mar 23, 2026	20.20	20.20	20.03	20.03	20.03	0.14%	104
Mar 20, 2026	20.00	20.00	20.00	20.00	20.00	-1.84%	4
Mar 19, 2026	20.34	20.38	20.33	20.37	20.37	-0.57%	304
Mar 18, 2026	20.62	20.62	20.49	20.49	20.49	-3.46%	231
Mar 17, 2026	21.23	21.23	21.23	21.23	21.22	0.51%	4
Mar 16, 2026	21.26	21.26	21.12	21.12	21.12	2.91%	307
Mar 13, 2026	20.52	20.52	20.52	20.52	20.52	0.72%	6
Mar 12, 2026	20.33	20.37	20.30	20.37	20.37	-0.19%	533
Mar 11, 2026	20.41	20.41	20.41	20.41	20.41	0.61%	4
Mar 10, 2026	20.51	20.51	20.29	20.29	20.29	0.66%	296
Mar 9, 2026	20.05	20.16	20.05	20.16	20.16	0.72%	447
Mar 6, 2026	20.01	20.01	20.01	20.01	20.01	-3.56%	31
Mar 5, 2026	20.91	20.91	20.75	20.75	20.75	-2.31%	120