HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	115.22	115.22	110.68	112.32	112.32	-3.05%	15,841
Sep 22, 2026	111.45	116.32	111.45	115.86	115.86	3.22%	37,726
Sep 21, 2026	108.95	112.76	108.00	112.25	112.25	8.96%	41,296
Sep 18, 2026	101.00	103.43	99.45	103.02	103.02	2.90%	36,895
Sep 17, 2026	100.87	101.09	98.89	100.12	100.12	7.23%	33,262
Sep 16, 2026	95.98	96.84	89.95	93.37	93.37	0.27%	33,919
Sep 15, 2026	95.19	95.19	92.30	93.12	93.12	-2.22%	20,621
Sep 14, 2026	93.63	97.00	93.28	95.23	95.23	-10.01%	79,027
Sep 11, 2026	104.40	106.89	104.40	105.82	105.82	6.53%	55,476
Sep 10, 2026	100.36	102.97	99.33	99.33	99.33	-6.45%	38,791
Sep 9, 2026	108.32	109.63	106.18	106.18	106.18	-3.01%	20,063
Sep 8, 2026	109.15	111.96	108.83	109.47	109.47	2.46%	51,550
Sep 4, 2026	104.20	106.84	104.20	106.84	106.84	3.60%	30,255
Sep 3, 2026	98.69	103.13	96.36	103.13	103.13	4.07%	41,998
Sep 2, 2026	96.20	99.10	95.84	99.10	99.10	2.42%	25,650
Sep 1, 2026	98.31	98.89	94.69	96.76	96.76	-5.94%	103,626
Aug 31, 2026	101.53	102.87	100.87	102.87	102.87	0.14%	17,000
Aug 28, 2026	107.98	108.75	101.86	102.73	102.73	-7.35%	119,998
Aug 27, 2026	111.56	111.84	108.10	110.88	110.88	2.03%	28,451
Aug 26, 2026	106.85	109.04	106.67	108.67	108.67	1.48%	17,331
Aug 25, 2026	106.47	107.09	104.36	107.09	107.09	4.48%	34,149
Aug 24, 2026	103.62	103.68	99.62	102.50	102.50	-5.43%	47,233
Aug 21, 2026	107.35	108.50	106.48	108.38	108.38	5.14%	38,734
Aug 20, 2026	105.25	106.75	102.86	103.08	103.08	-5.16%	41,625
Aug 19, 2026	110.22	110.66	106.06	108.69	108.69	3.84%	38,917
Aug 18, 2026	108.80	109.71	103.61	104.67	104.67	-9.85%	49,075
Aug 17, 2026	117.38	118.13	115.97	116.11	116.11	0.34%	23,670
Aug 14, 2026	116.00	118.00	114.23	115.72	115.72	0.29%	48,336
Aug 13, 2026	113.11	117.55	113.11	115.38	115.38	1.79%	39,079
Aug 12, 2026	113.60	114.00	111.05	113.35	113.35	5.42%	30,785
Aug 11, 2026	105.87	108.24	105.87	107.52	107.52	1.56%	18,027
Aug 10, 2026	107.83	107.83	105.24	105.87	105.87	-2.13%	34,079
Aug 7, 2026	107.12	109.21	104.07	108.17	108.17	5.02%	30,539
Aug 6, 2026	103.48	108.30	101.75	103.00	103.00	-6.00%	46,915
Aug 5, 2026	112.16	115.13	109.58	109.58	109.58	-1.46%	47,589
Aug 4, 2026	106.50	111.90	105.24	111.20	111.20	11.65%	74,343
Aug 3, 2026	91.68	99.60	90.29	99.60	99.60	7.65%	40,075
Jul 31, 2026	97.82	99.08	89.58	92.52	92.52	0.35%	59,943
Jul 30, 2026	86.50	92.48	86.50	92.20	92.20	12.44%	77,962
Jul 29, 2026	89.83	90.37	82.00	82.00	82.00	-10.60%	65,691
Jul 28, 2026	92.00	92.00	84.91	91.72	91.72	-4.51%	84,832
Jul 27, 2026	99.12	100.74	90.33	96.05	96.05	-0.39%	59,012
Jul 24, 2026	99.02	99.27	94.33	96.43	96.43	-3.29%	36,083
Jul 23, 2026	100.22	103.77	98.40	99.71	99.71	-3.90%	49,024
Jul 22, 2026	100.37	105.43	100.37	103.76	103.76	-1.09%	44,413
Jul 21, 2026	101.36	104.90	101.30	104.90	104.90	10.51%	72,235
Jul 20, 2026	99.31	99.90	94.82	94.92	94.92	-1.89%	32,450
Jul 17, 2026	93.38	100.02	89.85	96.75	96.75	-4.17%	75,928
Jul 16, 2026	104.05	104.49	98.13	100.96	100.96	-7.48%	43,177
Jul 15, 2026	113.90	114.31	102.32	109.12	109.12	-1.95%	46,311