HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.48	43.17	41.55	42.54	42.54	1.36%	165,031
Jun 26, 2025	40.72	42.09	40.72	41.97	41.97	4.56%	167,382
Jun 25, 2025	40.22	40.45	39.64	40.14	40.14	0.45%	72,715
Jun 24, 2025	38.81	40.16	38.81	39.96	39.96	6.30%	127,863
Jun 23, 2025	36.68	37.71	35.21	37.59	37.49	2.65%	119,966
Jun 20, 2025	37.82	38.00	36.13	36.62	36.52	-0.76%	89,775
Jun 18, 2025	36.65	37.75	36.57	36.90	36.80	1.26%	107,508
Jun 17, 2025	37.12	38.08	36.25	36.44	36.34	-3.14%	122,254
Jun 16, 2025	36.29	37.87	36.29	37.62	37.52	7.15%	192,789
Jun 13, 2025	35.28	36.38	34.75	35.11	35.02	-5.52%	125,112
Jun 12, 2025	36.66	37.56	36.35	37.16	37.06	-0.40%	177,334
Jun 11, 2025	38.16	38.41	36.65	37.31	37.21	-1.09%	172,462
Jun 10, 2025	37.09	37.81	36.68	37.72	37.62	2.64%	83,186
Jun 9, 2025	36.45	37.40	36.45	36.75	36.65	2.85%	129,931
Jun 6, 2025	35.70	36.26	35.45	35.73	35.64	4.23%	168,807
Jun 5, 2025	35.21	35.91	33.56	34.28	34.19	-1.66%	146,973
Jun 4, 2025	35.00	35.53	34.37	34.86	34.77	0.17%	74,932
Jun 3, 2025	32.89	34.85	32.63	34.80	34.71	5.90%	191,534
Jun 2, 2025	32.02	32.86	31.31	32.86	32.77	2.85%	63,368
May 30, 2025	32.18	32.24	30.67	31.95	31.87	-2.35%	127,302
May 29, 2025	34.00	34.00	32.12	32.72	32.63	0.18%	98,040
May 28, 2025	33.62	33.66	32.59	32.66	32.57	-2.83%	83,948
May 27, 2025	32.47	33.73	31.77	33.61	33.52	9.02%	161,335
May 23, 2025	29.45	31.19	29.39	30.83	30.75	-2.37%	135,671
May 22, 2025	31.43	32.21	30.90	31.58	31.50	-0.03%	226,497
May 21, 2025	33.20	34.09	31.25	31.59	31.51	-7.79%	300,135
May 20, 2025	34.33	34.76	33.74	34.26	34.17	-1.58%	206,098
May 19, 2025	33.32	35.10	33.19	34.81	34.72	-1.47%	265,651
May 16, 2025	34.81	35.33	34.20	35.33	35.24	3.09%	193,509
May 15, 2025	34.00	34.69	33.29	34.27	34.18	-1.47%	287,865
May 14, 2025	35.04	35.45	34.27	34.78	34.69	0.96%	195,072
May 13, 2025	32.46	34.85	32.46	34.45	34.36	7.05%	171,422
May 12, 2025	31.97	32.42	31.26	32.18	32.10	16.38%	460,762
May 9, 2025	28.01	28.22	27.15	27.65	27.58	0.51%	203,758
May 8, 2025	27.21	28.36	26.76	27.51	27.44	4.76%	228,523
May 7, 2025	25.58	26.43	25.07	26.26	26.19	3.18%	182,337
May 6, 2025	25.00	26.07	24.89	25.45	25.38	-2.86%	149,478
May 5, 2025	25.90	26.89	25.73	26.20	26.13	-1.58%	165,865
May 2, 2025	25.91	27.08	25.80	26.62	26.55	8.17%	394,875
May 1, 2025	25.04	25.67	24.55	24.61	24.55	2.54%	273,156
Apr 30, 2025	22.20	24.15	21.67	24.00	23.94	-0.04%	331,318
Apr 29, 2025	23.48	24.29	23.17	24.01	23.95	0.71%	262,951
Apr 28, 2025	23.68	24.50	22.79	23.84	23.78	0.55%	215,364
Apr 25, 2025	22.84	24.01	22.79	23.71	23.65	2.11%	275,045
Apr 24, 2025	21.05	23.27	21.05	23.22	23.16	13.94%	465,453
Apr 23, 2025	21.19	22.30	20.24	20.38	20.33	8.40%	406,669
Apr 22, 2025	18.01	19.14	17.92	18.80	18.75	8.86%	356,474
Apr 21, 2025	18.01	18.02	16.58	17.27	17.22	-8.28%	407,803
Apr 17, 2025	18.98	19.25	18.30	18.83	18.78	0.53%	134,163
Apr 16, 2025	18.93	19.67	17.60	18.73	18.68	-7.09%	296,318