HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	70.89	70.89	69.88	70.50	70.50	-0.55%	73,010
Dec 24, 2025	69.84	71.02	69.84	70.89	70.89	1.17%	42,399
Dec 23, 2025	70.37	70.66	69.33	70.07	70.07	-1.46%	53,859
Dec 22, 2025	70.71	71.28	70.21	71.11	71.11	3.04%	98,610
Dec 19, 2025	66.46	69.33	66.46	69.01	69.01	5.12%	93,671
Dec 18, 2025	66.59	67.85	65.27	65.65	65.65	3.98%	111,463
Dec 17, 2025	67.80	68.62	63.05	63.14	63.14	-6.11%	107,417
Dec 16, 2025	67.18	68.50	65.87	67.25	67.25	-0.24%	82,884
Dec 15, 2025	69.83	69.83	67.00	67.41	67.41	-1.00%	56,756
Dec 12, 2025	73.20	73.23	67.40	68.09	68.09	-7.06%	138,688
Dec 11, 2025	70.95	73.35	69.85	73.26	73.26	1.30%	148,431
Dec 10, 2025	68.47	73.13	68.29	72.32	72.32	4.10%	112,775
Dec 9, 2025	68.12	70.72	68.12	69.47	68.06	0.92%	62,516
Dec 8, 2025	69.22	69.73	67.92	68.84	67.44	0.78%	57,189
Dec 5, 2025	67.05	69.26	67.05	68.31	66.92	2.23%	73,146
Dec 4, 2025	66.16	67.38	65.41	66.82	65.46	0.85%	58,061
Dec 3, 2025	62.88	66.34	62.59	66.26	64.91	5.68%	72,884
Dec 2, 2025	62.20	63.66	61.36	62.70	61.42	2.79%	83,618
Dec 1, 2025	59.62	62.00	59.00	61.00	59.76	-0.73%	86,710
Nov 28, 2025	60.91	61.67	60.20	61.45	60.20	3.40%	93,283
Nov 26, 2025	58.00	60.65	57.66	59.43	58.22	4.70%	92,721
Nov 25, 2025	54.07	57.13	52.54	56.76	55.61	4.40%	89,546
Nov 24, 2025	52.20	55.03	52.14	54.37	53.26	6.01%	64,059
Nov 21, 2025	49.61	52.32	46.94	51.29	50.25	5.32%	156,545
Nov 20, 2025	57.15	57.68	48.42	48.70	47.71	-10.08%	189,804
Nov 19, 2025	53.17	55.50	52.62	54.16	53.06	1.82%	102,312
Nov 18, 2025	52.79	54.70	51.21	53.19	52.11	-1.83%	166,623
Nov 17, 2025	56.95	58.59	52.86	54.18	53.08	-6.54%	113,611
Nov 14, 2025	55.00	60.05	54.28	57.97	56.79	-0.70%	121,941
Nov 13, 2025	62.58	63.02	57.34	58.38	57.19	-8.32%	137,807
Nov 12, 2025	63.74	65.21	63.50	63.68	62.39	1.63%	64,315
Nov 11, 2025	63.75	63.75	62.08	62.66	61.39	-2.64%	43,621
Nov 10, 2025	64.52	65.20	62.12	64.36	63.05	4.94%	98,767
Nov 7, 2025	59.13	61.36	56.42	61.33	60.08	0.99%	161,237
Nov 6, 2025	63.46	64.06	59.61	60.73	59.50	-4.18%	135,434
Nov 5, 2025	60.29	64.61	60.29	63.38	62.09	5.35%	86,416
Nov 4, 2025	63.03	63.44	60.04	60.16	58.94	-9.44%	86,085
Nov 3, 2025	67.39	67.39	64.49	66.43	65.08	0.18%	52,370
Oct 31, 2025	66.48	67.45	64.90	66.31	64.96	1.89%	60,487
Oct 30, 2025	66.26	67.62	64.92	65.08	63.76	-3.37%	67,649
Oct 29, 2025	67.42	69.15	66.56	67.35	65.98	2.09%	86,552
Oct 28, 2025	67.71	67.71	65.75	65.97	64.63	-2.43%	64,987
Oct 27, 2025	67.91	68.37	66.98	67.61	66.24	2.97%	48,221
Oct 24, 2025	65.92	66.69	65.48	65.66	64.32	3.21%	56,673
Oct 23, 2025	60.78	63.73	60.78	63.62	62.33	5.17%	77,187
Oct 22, 2025	63.07	63.09	58.21	60.49	59.26	-4.32%	130,408
Oct 21, 2025	62.29	63.80	61.56	63.22	61.93	1.15%	31,934
Oct 20, 2025	61.36	63.22	61.36	62.50	61.23	4.13%	65,119
Oct 17, 2025	59.24	60.63	58.47	60.02	58.80	-0.46%	83,132
Oct 16, 2025	62.78	63.25	59.13	60.30	59.07	-2.55%	105,396