HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	63.46	64.06	59.61	60.73	60.73	-4.18%	135,434
Nov 5, 2025	60.29	64.61	60.29	63.38	63.38	5.35%	86,254
Nov 4, 2025	63.03	63.44	60.04	60.16	60.16	-9.44%	86,085
Nov 3, 2025	67.39	67.39	64.49	66.43	66.43	0.18%	52,370
Oct 31, 2025	66.48	67.45	64.90	66.31	66.31	1.89%	60,487
Oct 30, 2025	66.26	67.62	64.92	65.08	65.08	-3.37%	67,649
Oct 29, 2025	67.42	69.15	66.56	67.35	67.35	2.09%	86,552
Oct 28, 2025	67.71	67.71	65.75	65.97	65.97	-2.43%	64,987
Oct 27, 2025	67.91	68.37	66.98	67.61	67.61	2.97%	48,221
Oct 24, 2025	65.92	66.69	65.48	65.66	65.66	3.21%	56,673
Oct 23, 2025	60.78	63.73	60.78	63.62	63.62	5.17%	77,187
Oct 22, 2025	63.07	63.09	58.21	60.49	60.49	-4.32%	130,408
Oct 21, 2025	62.29	63.80	61.56	63.22	63.22	1.15%	31,934
Oct 20, 2025	61.36	63.22	61.36	62.50	62.50	4.13%	65,119
Oct 17, 2025	59.24	60.63	58.47	60.02	60.02	-0.46%	83,132
Oct 16, 2025	62.78	63.25	59.13	60.30	60.30	-2.55%	105,396
Oct 15, 2025	61.57	63.00	59.40	61.88	61.88	4.07%	72,616
Oct 14, 2025	56.45	61.46	56.00	59.46	59.46	-0.10%	119,672
Oct 13, 2025	58.43	60.05	58.00	59.52	59.52	9.29%	114,281
Oct 10, 2025	64.06	64.30	54.44	54.46	54.46	-14.53%	209,383
Oct 9, 2025	65.00	65.14	62.81	63.72	63.72	-1.68%	34,453
Oct 8, 2025	62.32	64.86	61.95	64.81	64.81	5.25%	62,004
Oct 7, 2025	65.21	65.52	60.48	61.58	61.58	-4.36%	77,975
Oct 6, 2025	65.30	65.62	64.00	64.39	64.39	3.04%	53,908
Oct 3, 2025	63.77	64.56	62.11	62.49	62.49	-0.68%	43,235
Oct 2, 2025	62.85	63.07	61.44	62.92	62.92	2.41%	39,376
Oct 1, 2025	58.54	61.66	58.54	61.44	61.44	4.14%	50,764
Sep 30, 2025	59.00	59.18	56.62	59.00	59.00	0.27%	31,899
Sep 29, 2025	59.95	60.25	58.62	58.84	58.84	0.67%	25,387
Sep 26, 2025	57.51	58.53	57.51	58.45	58.45	2.40%	33,276
Sep 25, 2025	57.08	57.76	55.40	57.08	57.08	-3.47%	72,837
Sep 24, 2025	61.00	61.00	58.73	59.13	59.13	-2.23%	44,244
Sep 23, 2025	61.54	62.94	60.13	60.48	60.48	-1.61%	72,650
Sep 22, 2025	59.95	61.61	59.63	61.47	61.47	1.99%	56,140
Sep 19, 2025	60.86	60.86	58.91	60.27	60.27	-0.18%	48,055
Sep 18, 2025	59.01	60.89	58.63	60.38	60.38	6.45%	78,611
Sep 17, 2025	56.63	58.50	54.52	56.72	56.72	0.09%	93,337
Sep 16, 2025	56.90	57.14	55.60	56.67	56.67	-0.28%	49,856
Sep 15, 2025	56.00	57.36	55.91	56.83	56.83	2.77%	44,094
Sep 12, 2025	56.29	56.34	55.22	55.30	55.30	-1.34%	56,122
Sep 11, 2025	54.11	56.46	54.11	56.05	56.05	4.59%	127,338
Sep 10, 2025	53.45	54.44	53.00	53.59	53.59	2.10%	112,532
Sep 9, 2025	52.29	52.64	51.66	52.49	52.49	-0.23%	36,606
Sep 8, 2025	52.76	53.00	51.74	52.61	52.61	0.84%	49,883
Sep 5, 2025	52.82	53.64	50.49	52.17	52.17	0.75%	93,929
Sep 4, 2025	50.10	51.78	49.57	51.78	51.78	3.56%	115,618
Sep 3, 2025	50.21	50.89	49.00	50.00	50.00	-0.46%	108,968
Sep 2, 2025	48.75	50.25	48.04	50.23	50.23	-2.90%	187,612
Aug 29, 2025	53.40	53.40	51.43	51.73	51.73	-4.15%	97,498
Aug 28, 2025	53.31	54.20	53.25	53.97	53.97	1.73%	96,259