HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.35	51.63	49.10	51.13	51.13	6.34%	162,302
Mar 26, 2026	46.32	48.21	45.16	48.08	48.08	8.48%	125,913
Mar 25, 2026	44.00	45.44	42.85	44.32	44.32	-2.87%	83,843
Mar 24, 2026	47.51	47.93	45.01	45.63	45.63	-2.02%	82,212
Mar 23, 2026	46.60	47.00	43.70	46.57	46.15	-6.15%	173,479
Mar 20, 2026	46.43	50.75	46.43	49.62	49.17	8.60%	146,466
Mar 19, 2026	48.55	48.90	44.83	45.69	45.28	-1.49%	156,781
Mar 18, 2026	45.81	46.38	44.42	46.38	45.96	3.16%	75,185
Mar 17, 2026	46.00	46.00	44.20	44.96	44.55	-3.95%	97,609
Mar 16, 2026	46.64	47.12	45.60	46.81	46.39	-4.16%	101,737
Mar 13, 2026	47.56	49.24	46.28	48.84	48.40	-0.16%	114,258
Mar 12, 2026	46.68	48.92	46.56	48.92	48.48	8.16%	101,730
Mar 11, 2026	44.79	46.16	44.03	45.23	44.82	0.24%	88,100
Mar 10, 2026	44.23	45.62	42.97	45.12	44.71	2.27%	95,333
Mar 9, 2026	48.94	50.33	43.98	44.12	43.72	-6.41%	147,911
Mar 6, 2026	45.69	47.14	45.10	47.14	46.71	9.93%	111,701
Mar 5, 2026	42.55	44.58	40.92	42.88	42.49	1.37%	103,715
Mar 4, 2026	43.20	43.90	41.75	42.30	41.92	-5.58%	1,058,372
Mar 3, 2026	46.00	48.20	43.80	44.80	44.40	6.41%	2,756,366
Mar 2, 2026	44.60	44.80	41.70	42.10	41.72	0.96%	1,644,863
Feb 27, 2026	41.70	42.75	41.37	41.70	41.32	4.25%	1,242,529
Feb 26, 2026	40.20	41.80	39.50	40.00	39.64	0.50%	1,404,037
Feb 25, 2026	40.40	40.78	39.40	39.80	39.44	-4.56%	576,238
Feb 24, 2026	44.00	44.30	41.25	41.70	41.32	-6.08%	1,141,957
Feb 23, 2026	41.90	45.20	41.65	44.40	44.00	8.82%	1,248,819
Feb 20, 2026	42.60	42.60	40.00	40.80	40.43	-2.63%	790,213
Feb 19, 2026	41.80	42.95	41.71	41.90	41.52	2.95%	766,839
Feb 18, 2026	41.80	42.20	39.75	40.70	40.33	-3.55%	529,357
Feb 17, 2026	43.00	44.00	41.57	42.20	41.82	-0.47%	325,165
Feb 13, 2026	43.90	45.25	41.70	42.40	42.02	-2.97%	390,637
Feb 12, 2026	40.00	44.20	38.70	43.70	43.31	7.90%	476,219
Feb 11, 2026	39.50	41.65	38.90	40.50	40.13	-0.74%	173,543
Feb 10, 2026	40.90	41.00	39.80	40.80	40.43	-0.24%	109,421
Feb 9, 2026	42.50	42.90	40.30	40.90	40.53	-2.62%	167,548
Feb 6, 2026	46.30	46.30	41.90	42.00	41.62	-13.58%	438,051
Feb 5, 2026	47.30	49.80	46.35	48.60	48.16	6.35%	509,269
Feb 4, 2026	44.50	48.30	43.80	45.70	45.29	2.70%	431,177
Feb 3, 2026	42.40	46.40	42.00	44.50	44.10	3.25%	315,069
Feb 2, 2026	45.40	45.40	42.50	43.10	42.71	-4.43%	204,313
Jan 30, 2026	43.00	45.70	42.42	45.10	44.69	7.38%	279,136
Jan 29, 2026	41.70	44.66	41.20	42.00	41.62	-0.94%	462,341
Jan 28, 2026	42.50	42.70	41.60	42.40	42.02	-2.08%	233,193
Jan 27, 2026	43.30	43.70	42.95	43.30	42.91	-1.37%	82,509
Jan 26, 2026	44.00	44.00	43.13	43.90	43.50	-0.23%	116,172
Jan 23, 2026	43.20	44.30	43.20	44.00	43.60	3.29%	169,113
Jan 22, 2026	41.60	42.89	41.30	42.60	42.22	-0.93%	223,644
Jan 21, 2026	45.30	45.30	42.10	43.00	42.61	-7.53%	404,331
Jan 20, 2026	46.00	46.99	44.33	46.50	46.08	7.14%	142,173
Jan 16, 2026	42.30	43.50	42.20	43.40	43.01	1.64%	106,016
Jan 15, 2026	42.50	42.80	41.56	42.70	42.31	-2.51%	190,340