HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	114.48	120.18	111.50	120.08	-	4.30%	31,750
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
Apr 7, 2026	60.86	62.39	59.25	62.30	62.30	0.32%	92,143
Apr 6, 2026	61.34	62.50	60.58	62.10	62.10	1.80%	57,078
Apr 2, 2026	57.03	62.73	56.00	61.00	61.00	-1.04%	129,717
Apr 1, 2026	61.20	63.35	61.00	61.64	61.64	3.15%	196,454
Mar 31, 2026	55.01	60.04	54.75	59.76	59.76	12.39%	157,766
Mar 30, 2026	58.00	58.50	51.92	53.17	53.17	-5.64%	80,265
Mar 27, 2026	58.74	58.79	55.69	56.35	56.35	-6.22%	91,523
Mar 26, 2026	62.80	64.31	59.83	60.09	60.09	-8.26%	85,171
Mar 25, 2026	65.92	67.54	64.47	65.50	65.50	2.41%	82,896
Mar 24, 2026	61.92	64.67	60.76	63.96	63.96	0.95%	85,607
Mar 23, 2026	63.09	66.56	62.78	63.36	63.36	5.60%	121,828
Mar 20, 2026	63.86	63.86	57.84	60.00	60.00	-7.62%	157,854
Mar 19, 2026	61.50	66.17	60.50	64.95	64.95	1.29%	69,359
Mar 18, 2026	65.00	66.86	64.00	64.12	64.12	-3.14%	52,820