HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.05	45.07	40.95	43.99	43.99	5.19%	65,748
Dec 19, 2024	43.82	44.31	41.58	41.82	41.82	-2.29%	77,326
Dec 18, 2024	49.02	49.57	42.29	42.80	42.80	-12.21%	120,259
Dec 17, 2024	49.43	49.94	48.41	48.75	48.75	-2.48%	30,964
Dec 16, 2024	48.91	50.52	48.91	49.99	49.99	1.11%	27,710
Dec 13, 2024	50.08	50.15	48.36	49.44	49.44	-0.48%	37,123
Dec 12, 2024	50.00	50.60	49.64	49.68	49.68	-2.05%	11,138
Dec 11, 2024	50.07	51.04	49.38	50.72	50.72	3.19%	43,264
Dec 10, 2024	51.63	51.63	48.85	49.15	49.15	-5.48%	46,599
Dec 9, 2024	53.33	54.00	51.84	52.00	52.00	-0.40%	30,400
Dec 6, 2024	51.66	52.71	51.66	52.21	52.21	3.41%	30,807
Dec 5, 2024	52.42	52.60	50.40	50.49	50.49	-3.68%	39,543
Dec 4, 2024	52.27	52.54	51.62	52.42	52.42	1.98%	2,893,997
Dec 3, 2024	52.05	52.23	50.82	51.40	51.40	-1.63%	45,759
Dec 2, 2024	50.40	52.69	50.40	52.25	52.25	5.64%	99,118
Nov 29, 2024	49.01	49.98	49.01	49.46	49.46	1.66%	27,435
Nov 27, 2024	50.01	50.37	47.70	48.65	48.65	-3.24%	66,893
Nov 26, 2024	51.86	51.86	49.80	50.28	50.28	-2.61%	69,475
Nov 25, 2024	50.97	52.15	50.97	51.63	51.63	5.43%	69,998
Nov 22, 2024	47.42	49.04	47.42	48.97	48.97	3.95%	66,972
Nov 21, 2024	45.70	47.68	44.84	47.11	47.11	5.75%	93,817
Nov 20, 2024	44.69	44.69	43.13	44.55	44.55	-0.54%	82,864
Nov 19, 2024	42.86	44.80	42.65	44.79	44.79	2.87%	55,946
Nov 18, 2024	43.05	43.97	42.49	43.54	43.54	2.54%	41,870
Nov 15, 2024	44.00	44.00	42.17	42.46	42.46	-5.62%	57,564
Nov 14, 2024	46.22	46.55	44.86	44.99	44.99	-2.79%	25,037
Nov 13, 2024	47.13	47.35	46.11	46.28	46.28	-1.28%	31,987
Nov 12, 2024	47.96	48.24	45.82	46.88	46.88	-4.19%	76,414
Nov 11, 2024	49.02	49.04	48.00	48.93	48.93	0.68%	41,872
Nov 8, 2024	47.95	48.62	47.67	48.60	48.60	0.41%	34,982
Nov 7, 2024	47.43	48.64	47.43	48.40	48.40	3.57%	61,883
Nov 6, 2024	45.95	46.88	44.61	46.73	46.73	8.57%	127,720
Nov 5, 2024	41.01	43.04	41.01	43.04	43.04	4.95%	42,343
Nov 4, 2024	41.07	42.21	40.52	41.01	41.01	-0.34%	48,208
Nov 1, 2024	41.00	42.29	40.95	41.15	41.15	1.53%	40,993
Oct 31, 2024	42.71	42.71	40.28	40.53	40.53	-7.99%	79,077
Oct 30, 2024	44.29	45.25	43.89	44.05	44.05	-5.39%	55,444
Oct 29, 2024	45.00	46.81	44.68	46.56	46.56	2.11%	30,919
Oct 28, 2024	45.68	46.14	45.55	45.60	45.60	1.97%	32,950
Oct 25, 2024	45.44	46.42	44.41	44.72	44.72	0.79%	45,188
Oct 24, 2024	44.61	44.65	43.65	44.37	44.37	1.98%	37,124
Oct 23, 2024	44.30	44.80	42.47	43.51	43.51	-3.55%	60,668
Oct 22, 2024	45.37	45.46	44.50	45.11	45.11	-2.21%	21,834
Oct 21, 2024	46.58	46.75	45.37	46.13	46.13	-2.33%	46,334
Oct 18, 2024	47.17	47.26	46.71	47.23	47.23	1.44%	39,653
Oct 17, 2024	48.09	48.35	46.53	46.56	46.56	-0.56%	32,068
Oct 16, 2024	46.63	47.23	46.19	46.82	46.82	2.00%	35,005
Oct 15, 2024	48.64	49.00	45.61	45.90	45.90	-5.69%	101,098
Oct 14, 2024	47.78	48.82	47.52	48.67	48.67	3.14%	73,308
Oct 11, 2024	45.39	47.44	45.39	47.19	47.19	2.68%	64,544
Oct 10, 2024	45.28	46.40	44.86	45.96	45.96	-1.63%	47,904
Oct 9, 2024	45.41	46.93	45.38	46.72	46.72	3.18%	68,889
Oct 8, 2024	44.92	45.53	44.19	45.28	45.28	1.46%	56,942
Oct 7, 2024	44.23	45.00	43.90	44.63	44.63	-0.78%	49,952
Oct 4, 2024	45.20	45.62	43.78	44.98	44.98	4.00%	92,834
Oct 3, 2024	42.84	43.94	42.50	43.25	43.25	-0.73%	47,679
Oct 2, 2024	42.46	44.18	41.99	43.57	43.57	1.33%	67,566
Oct 1, 2024	45.05	45.05	42.11	43.00	43.00	-4.66%	87,053
Sep 30, 2024	45.04	45.27	43.66	45.10	45.10	-1.31%	73,131
Sep 27, 2024	46.67	46.67	45.28	45.70	45.70	-0.48%	52,773
Sep 26, 2024	46.40	47.00	44.32	45.92	45.92	5.27%	106,904
Sep 25, 2024	43.96	44.51	43.38	43.62	43.62	-1.56%	57,430
Sep 24, 2024	44.41	44.75	43.32	44.31	44.31	1.30%	83,517
Sep 23, 2024	43.62	44.00	43.06	43.74	43.68	1.41%	48,512
Sep 20, 2024	42.77	43.13	41.64	43.13	43.07	-0.58%	68,777
Sep 19, 2024	43.64	44.17	42.51	43.38	43.32	7.64%	112,226
Sep 18, 2024	41.04	42.79	40.06	40.30	40.24	-1.08%	198,628
Sep 17, 2024	40.93	41.73	40.14	40.74	40.68	2.00%	188,010
Sep 16, 2024	39.46	40.06	38.68	39.94	39.88	0.83%	122,647
Sep 13, 2024	38.44	39.98	38.44	39.61	39.55	5.07%	58,888
Sep 12, 2024	37.06	38.00	36.13	37.70	37.64	2.03%	54,796
Sep 11, 2024	34.62	37.10	32.89	36.95	36.90	6.67%	128,310
Sep 10, 2024	34.38	34.64	32.96	34.64	34.59	1.70%	131,117
Sep 9, 2024	33.62	34.53	33.40	34.06	34.01	4.35%	95,172
Sep 6, 2024	35.11	35.49	32.23	32.64	32.59	-7.35%	154,615
Sep 5, 2024	35.27	36.10	34.72	35.23	35.18	-0.70%	97,467
Sep 4, 2024	35.02	36.55	34.72	35.48	35.43	-0.64%	138,384
Sep 3, 2024	39.70	39.70	35.18	35.71	35.66	-12.80%	167,870
Aug 30, 2024	40.78	41.02	39.25	40.95	40.89	3.57%	50,847
Aug 29, 2024	39.90	41.36	39.42	39.54	39.48	0.84%	108,916
Aug 28, 2024	40.57	40.59	38.27	39.21	39.15	-4.64%	91,773
Aug 27, 2024	40.02	41.29	39.51	41.12	41.06	0.71%	105,387
Aug 26, 2024	42.89	42.97	40.72	40.83	40.77	-4.15%	102,586
Aug 23, 2024	41.04	42.68	40.74	42.60	42.54	6.66%	182,394
Aug 22, 2024	42.29	42.29	39.58	39.94	39.88	-4.66%	61,770
Aug 21, 2024	40.96	42.15	40.82	41.89	41.83	4.05%	112,741
Aug 20, 2024	41.23	41.65	39.95	40.26	40.20	-2.66%	87,775
Aug 19, 2024	39.86	41.36	39.27	41.36	41.30	4.02%	56,082
Aug 16, 2024	39.43	40.00	39.20	39.76	39.70	-0.50%	69,699
Aug 15, 2024	38.30	40.14	38.30	39.96	39.90	9.75%	109,542
Aug 14, 2024	37.20	37.37	35.74	36.41	36.36	-1.01%	98,879
Aug 13, 2024	35.19	36.82	34.96	36.78	36.73	7.29%	65,301
Aug 12, 2024	34.91	35.12	33.87	34.28	34.23	-1.04%	47,923
Aug 9, 2024	34.23	35.00	33.56	34.64	34.59	0.38%	50,597
Aug 8, 2024	32.07	34.51	31.97	34.51	34.46	10.82%	144,421
Aug 7, 2024	34.38	35.00	30.96	31.14	31.09	-5.69%	114,691
Aug 6, 2024	32.63	34.65	31.94	33.02	32.97	3.41%	233,372
Aug 5, 2024	29.83	33.24	29.00	31.93	31.88	-6.69%	175,083
Aug 2, 2024	36.36	36.36	33.33	34.22	34.17	-12.82%	380,513
Aug 1, 2024	44.10	44.66	38.10	39.25	39.19	-11.46%	71,725