HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	103.62	103.68	99.62	100.08	-	-7.66%	27,282
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
Jul 14, 2026	113.54	113.60	110.01	111.29	111.29	4.17%	54,559
Jul 13, 2026	110.50	111.84	105.00	106.84	106.84	-7.56%	58,582
Jul 10, 2026	115.03	117.00	112.50	115.58	115.58	-0.09%	36,192
Jul 9, 2026	113.74	118.52	113.74	115.69	115.69	8.87%	63,609
Jul 8, 2026	103.52	107.26	99.67	106.26	106.26	-1.26%	66,437
Jul 7, 2026	111.21	111.58	102.88	107.62	107.62	-9.01%	109,896
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