HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	126.99	131.75	121.55	121.82	121.82	-2.10%	66,724
Jun 16, 2026	131.78	133.38	123.97	124.43	124.43	-4.28%	47,188
Jun 15, 2026	129.45	132.00	128.97	129.99	129.99	9.77%	77,815
Jun 12, 2026	113.77	119.06	111.74	118.42	118.42	4.55%	68,941
Jun 11, 2026	100.05	113.27	99.39	113.27	113.27	16.44%	82,925
Jun 10, 2026	105.03	111.01	97.28	97.28	97.28	-11.99%	67,652
Jun 9, 2026	116.39	120.71	96.14	110.53	110.53	-1.27%	115,896
Jun 8, 2026	112.34	114.71	109.19	111.95	111.95	5.66%	57,331
Jun 5, 2026	120.70	120.70	104.00	105.95	105.95	-17.42%	120,040
Jun 4, 2026	122.70	129.16	121.89	128.30	128.30	-0.46%	33,697
Jun 3, 2026	130.38	130.38	123.95	128.89	128.89	-2.25%	31,002
Jun 2, 2026	127.35	131.86	127.35	131.86	131.86	5.48%	36,100
Jun 1, 2026	120.00	126.91	119.21	125.01	125.01	0.81%	30,105
May 29, 2026	122.67	124.39	120.06	124.00	124.00	4.04%	22,703
May 28, 2026	114.48	120.29	111.50	119.19	119.19	3.53%	37,069
May 27, 2026	118.32	118.32	112.60	115.13	115.13	0.73%	40,156
May 26, 2026	111.00	115.44	110.34	114.29	114.29	8.15%	47,093
May 22, 2026	103.52	107.26	103.07	105.68	105.68	4.33%	40,605
May 21, 2026	95.17	101.74	94.82	101.29	101.29	4.93%	33,347
May 20, 2026	91.12	96.53	88.83	96.53	96.53	9.07%	57,387
May 19, 2026	88.54	90.91	85.55	88.50	88.50	-4.40%	54,753
May 18, 2026	98.53	98.53	89.15	92.57	92.57	-5.21%	68,222
May 15, 2026	98.29	99.81	96.45	97.66	97.66	-6.80%	65,726
May 14, 2026	102.40	105.57	102.36	104.79	104.79	2.09%	48,142
May 13, 2026	104.80	104.80	99.39	102.64	102.64	-0.16%	57,757
May 12, 2026	104.17	104.24	96.60	102.80	102.80	-4.24%	108,604
May 11, 2026	106.00	107.85	105.59	107.36	107.36	1.58%	54,620
May 8, 2026	102.18	105.79	101.49	105.69	105.69	5.86%	54,199
May 7, 2026	105.25	105.25	98.24	99.84	99.84	-4.19%	58,292
May 6, 2026	101.83	104.55	99.75	104.21	104.21	6.54%	64,813
May 5, 2026	95.53	98.30	95.05	97.81	97.81	5.15%	57,870
May 4, 2026	93.35	95.63	91.42	93.02	93.02	0.01%	60,932
May 1, 2026	91.57	93.79	91.39	93.01	93.01	2.09%	38,913
Apr 30, 2026	87.23	91.45	86.54	91.11	91.11	5.94%	38,308
Apr 29, 2026	86.92	86.92	84.25	86.00	86.00	0.53%	39,907
Apr 28, 2026	87.00	88.42	83.33	85.55	85.55	-5.99%	109,257
Apr 27, 2026	92.14	92.56	88.96	91.00	91.00	-1.18%	52,473
Apr 24, 2026	90.44	92.50	89.07	92.09	92.09	4.52%	77,874
Apr 23, 2026	89.73	90.53	84.69	88.11	88.11	-2.40%	81,974
Apr 22, 2026	91.10	91.10	89.17	90.28	90.28	3.02%	53,802
Apr 21, 2026	88.94	91.35	86.68	87.63	87.63	-0.84%	103,801
Apr 20, 2026	85.52	88.45	85.52	88.37	88.37	1.96%	74,600
Apr 17, 2026	85.68	88.88	85.35	86.67	86.67	5.45%	82,666
Apr 16, 2026	80.78	82.41	79.81	82.19	82.19	2.74%	84,488
Apr 15, 2026	78.37	80.07	77.45	80.00	80.00	3.04%	64,892
Apr 14, 2026	76.10	77.99	75.60	77.64	77.64	4.59%	79,505
Apr 13, 2026	68.28	74.23	68.00	74.23	74.23	6.84%	95,671
Apr 10, 2026	69.81	70.12	68.95	69.48	69.48	0.40%	38,429
Apr 9, 2026	69.01	69.69	67.00	69.20	69.20	-0.33%	62,596
Apr 8, 2026	70.66	72.29	68.20	69.43	69.43	11.44%	128,461