HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	99.02	99.27	94.33	96.43	96.43	-3.29%	34,297
Jul 23, 2026	100.22	103.77	98.40	99.71	99.71	-3.90%	49,015
Jul 22, 2026	100.37	105.43	100.37	103.76	103.76	-1.09%	44,412
Jul 21, 2026	101.36	104.90	101.30	104.90	104.90	10.51%	72,031
Jul 20, 2026	99.31	99.90	94.82	94.92	94.92	-1.89%	32,448
Jul 17, 2026	93.38	100.02	89.85	96.75	96.75	-4.17%	75,697
Jul 16, 2026	104.05	104.49	98.13	100.96	100.96	-7.48%	43,056
Jul 15, 2026	113.90	114.31	102.32	109.12	109.12	-1.95%	46,300
Jul 14, 2026	113.54	113.60	110.01	111.29	111.29	4.17%	53,543
Jul 13, 2026	110.50	111.84	105.00	106.84	106.84	-7.56%	58,272
Jul 10, 2026	115.03	117.00	112.50	115.58	115.58	-0.09%	36,191
Jul 9, 2026	113.74	118.52	113.74	115.69	115.69	8.87%	63,162
Jul 8, 2026	103.52	107.26	99.67	106.26	106.26	-1.26%	66,401
Jul 7, 2026	111.21	111.58	102.88	107.62	107.62	-9.01%	109,891
Jul 6, 2026	115.81	120.48	115.42	118.28	118.28	4.89%	47,617
Jul 2, 2026	125.22	127.39	108.05	112.77	112.77	-8.15%	81,275
Jul 1, 2026	125.59	128.26	122.77	122.77	122.77	-6.67%	37,938
Jun 30, 2026	126.24	132.78	126.24	131.55	131.55	4.48%	61,258
Jun 29, 2026	121.17	126.13	114.00	125.91	125.91	5.89%	48,278
Jun 26, 2026	121.58	123.57	118.00	118.91	118.91	-8.19%	65,662
Jun 25, 2026	131.71	132.69	123.05	129.52	129.52	6.22%	62,516
Jun 24, 2026	121.36	126.02	117.77	121.93	121.93	1.41%	66,485
Jun 23, 2026	116.07	125.12	116.07	120.24	120.24	-12.22%	125,886
Jun 22, 2026	135.52	138.11	133.48	137.06	136.99	4.55%	46,273
Jun 18, 2026	129.54	133.70	129.54	131.09	131.02	7.61%	47,842
Jun 17, 2026	126.99	131.75	121.55	121.82	121.75	-2.10%	66,851
Jun 16, 2026	131.78	133.38	123.97	124.43	124.36	-4.28%	47,211
Jun 15, 2026	129.45	132.00	128.97	129.99	129.92	9.77%	78,713
Jun 12, 2026	113.77	119.06	111.74	118.42	118.36	4.55%	68,946
Jun 11, 2026	100.05	113.27	99.39	113.27	113.21	16.44%	83,279
Jun 10, 2026	105.03	111.01	97.28	97.28	97.23	-11.99%	69,263
Jun 9, 2026	116.39	120.71	96.14	110.53	110.47	-1.27%	116,009
Jun 8, 2026	112.34	114.71	109.19	111.95	111.89	5.66%	57,558
Jun 5, 2026	120.70	120.70	104.00	105.95	105.89	-17.42%	121,039
Jun 4, 2026	122.70	129.16	121.89	128.30	128.23	-0.46%	33,806
Jun 3, 2026	130.38	130.38	123.95	128.89	128.82	-2.25%	31,656
Jun 2, 2026	127.35	131.86	127.35	131.86	131.79	5.48%	36,180
Jun 1, 2026	120.00	126.91	119.21	125.01	124.94	0.81%	30,255
May 29, 2026	122.67	124.39	120.06	124.00	123.93	4.04%	22,769
May 28, 2026	114.48	120.29	111.50	119.19	119.13	3.53%	39,193
May 27, 2026	118.32	118.32	112.60	115.13	115.07	0.73%	40,215
May 26, 2026	111.00	115.44	110.34	114.29	114.23	8.15%	47,716
May 22, 2026	103.52	107.26	103.07	105.68	105.62	4.33%	40,619
May 21, 2026	95.17	101.74	94.82	101.29	101.23	4.93%	33,437
May 20, 2026	91.12	96.53	88.83	96.53	96.48	9.07%	57,969
May 19, 2026	88.54	90.91	85.55	88.50	88.45	-4.40%	54,773
May 18, 2026	98.53	98.53	89.15	92.57	92.52	-5.21%	68,222
May 15, 2026	98.29	99.81	96.45	97.66	97.61	-6.80%	65,726
May 14, 2026	102.40	105.57	102.36	104.79	104.73	2.09%	48,142
May 13, 2026	104.80	104.80	99.39	102.64	102.58	-0.16%	57,757