HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	75.66	77.44	75.13	76.89	76.89	4.64%	60,965
Feb 24, 2026	70.17	74.11	69.66	73.48	73.48	5.85%	68,787
Feb 23, 2026	73.83	74.20	68.00	69.42	69.42	-8.93%	145,701
Feb 20, 2026	72.97	77.36	72.87	76.23	76.23	2.54%	96,389
Feb 19, 2026	74.07	74.34	72.30	74.34	74.34	-2.49%	61,636
Feb 18, 2026	74.67	77.80	74.31	76.24	76.24	3.04%	53,544
Feb 17, 2026	72.01	74.72	70.80	73.99	73.99	1.05%	46,196
Feb 13, 2026	70.70	74.36	68.52	73.22	73.22	2.98%	84,430
Feb 12, 2026	78.64	80.26	70.00	71.10	71.10	-8.26%	149,392
Feb 11, 2026	79.48	80.10	75.02	77.50	77.50	1.04%	83,857
Feb 10, 2026	77.75	78.46	76.70	76.70	76.70	0.37%	35,812
Feb 9, 2026	73.78	77.56	73.00	76.42	76.42	2.70%	98,014
Feb 6, 2026	68.94	74.86	68.81	74.41	74.41	13.24%	119,452
Feb 5, 2026	67.18	69.05	63.76	65.71	65.71	-6.17%	196,014
Feb 4, 2026	72.24	73.17	65.94	70.03	70.03	-2.92%	139,030
Feb 3, 2026	75.69	76.00	68.81	72.14	72.14	-2.93%	107,819
Feb 2, 2026	70.65	75.23	70.65	74.32	74.32	3.35%	52,656
Jan 30, 2026	74.26	76.02	70.21	71.91	71.91	-6.40%	89,429
Jan 29, 2026	77.37	78.07	72.01	76.83	76.83	0.85%	73,001
Jan 28, 2026	75.92	77.42	75.50	76.18	76.18	2.09%	44,191
Jan 27, 2026	74.48	74.97	73.74	74.62	74.62	1.51%	30,522
Jan 26, 2026	73.40	74.64	73.40	73.51	73.51	-0.03%	30,017
Jan 23, 2026	74.52	74.60	72.71	73.53	73.53	-2.76%	56,715
Jan 22, 2026	77.55	77.86	75.39	75.62	75.62	0.83%	51,369
Jan 21, 2026	71.52	76.19	71.52	75.00	75.00	7.37%	122,965
Jan 20, 2026	70.64	73.42	69.04	69.85	69.85	-7.18%	81,461
Jan 16, 2026	76.98	77.19	75.22	75.25	75.25	-1.54%	30,509
Jan 15, 2026	76.47	78.24	76.13	76.43	76.43	2.40%	61,435
Jan 14, 2026	74.67	75.10	72.51	74.64	74.64	-1.63%	103,815
Jan 13, 2026	75.71	76.84	75.25	75.88	75.88	0.33%	46,939
Jan 12, 2026	73.87	75.87	73.57	75.63	75.63	-0.18%	51,756
Jan 9, 2026	74.55	76.22	72.96	75.77	75.77	3.99%	56,596
Jan 8, 2026	73.10	73.27	71.66	72.86	72.86	-1.25%	51,609
Jan 7, 2026	76.61	76.61	73.49	73.78	73.78	-4.65%	87,469
Jan 6, 2026	73.17	77.55	73.17	77.38	77.38	6.70%	107,060
Jan 5, 2026	70.82	73.72	70.60	72.52	72.52	4.78%	108,161
Jan 2, 2026	67.81	69.46	67.11	69.21	69.21	5.39%	90,163
Dec 31, 2025	67.79	67.82	65.55	65.67	65.67	-3.34%	93,586
Dec 30, 2025	68.94	69.02	67.76	67.94	67.94	-1.41%	25,550
Dec 29, 2025	69.13	69.99	68.22	68.91	68.91	-2.26%	69,008
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