HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	43.44	44.12	43.31	44.07	44.07	3.16%	62,361
Feb 3, 2025	41.40	43.50	40.59	42.72	42.72	-4.69%	141,046
Jan 31, 2025	46.17	47.64	44.60	44.82	44.82	-3.05%	61,818
Jan 30, 2025	45.18	46.67	45.01	46.23	46.23	4.64%	52,977
Jan 29, 2025	44.73	45.00	43.58	44.18	44.18	-0.92%	53,388
Jan 28, 2025	44.17	44.76	42.32	44.59	44.59	2.58%	80,034
Jan 27, 2025	45.16	45.79	42.13	43.47	43.47	-13.06%	118,526
Jan 24, 2025	51.45	51.50	49.78	50.00	50.00	-2.44%	30,081
Jan 23, 2025	49.82	51.25	49.32	51.25	51.25	1.24%	33,942
Jan 22, 2025	50.66	51.50	50.62	50.62	50.62	2.80%	30,795
Jan 21, 2025	48.39	49.57	47.72	49.24	49.24	4.65%	74,550
Jan 17, 2025	46.78	47.49	46.55	47.05	47.05	3.79%	36,826
Jan 16, 2025	45.59	46.23	44.78	45.33	45.33	1.18%	49,564
Jan 15, 2025	45.21	45.72	44.53	44.80	44.80	4.94%	39,493
Jan 14, 2025	42.69	43.37	41.50	42.69	42.69	2.60%	42,064
Jan 13, 2025	40.06	41.61	39.53	41.61	41.61	-1.19%	65,099
Jan 10, 2025	42.85	43.04	41.47	42.11	42.11	-4.19%	41,584
Jan 8, 2025	44.18	44.31	42.62	43.95	43.95	-2.20%	50,768
Jan 7, 2025	47.29	47.41	44.68	44.94	44.94	-3.79%	44,220
Jan 6, 2025	46.44	48.11	46.38	46.71	46.71	4.54%	112,123
Jan 3, 2025	42.70	44.73	42.31	44.68	44.68	6.46%	49,187
Jan 2, 2025	43.01	43.49	40.92	41.97	41.97	-0.10%	110,485
Dec 31, 2024	42.87	43.25	41.52	42.01	42.01	-1.15%	79,243
Dec 30, 2024	42.32	43.34	41.16	42.50	42.50	-4.34%	97,041
Dec 27, 2024	45.34	45.63	43.41	44.43	44.43	-4.37%	75,097
Dec 26, 2024	46.05	46.90	45.84	46.46	46.46	-0.30%	30,719
Dec 24, 2024	45.12	46.60	45.11	46.60	46.60	3.44%	15,583
Dec 23, 2024	43.82	45.05	43.42	45.05	45.05	2.41%	29,106
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