HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.79	23.87	21.35	22.97	-	1.39%	280,958
Jul 24, 2026	21.74	22.91	21.70	22.65	22.65	4.33%	315,711
Jul 23, 2026	21.90	22.06	20.90	21.71	21.71	3.48%	304,425
Jul 22, 2026	21.58	21.58	20.48	20.98	20.98	0.91%	156,086
Jul 21, 2026	21.54	21.65	20.62	20.79	20.79	-9.73%	167,377
Jul 20, 2026	22.10	23.09	21.91	23.03	23.03	0.57%	163,021
Jul 17, 2026	23.71	24.19	21.89	22.90	22.90	3.90%	466,243
Jul 16, 2026	21.12	22.27	20.99	22.04	22.04	8.09%	172,155
Jul 15, 2026	19.46	21.33	19.36	20.39	20.39	2.67%	116,272
Jul 14, 2026	19.70	20.01	19.36	19.86	19.86	-4.15%	230,082
Jul 13, 2026	20.00	21.00	19.79	20.72	20.72	7.58%	188,534
Jul 10, 2026	19.29	19.89	19.00	19.26	19.26	0.26%	148,715
Jul 9, 2026	19.75	19.75	18.67	19.21	19.21	-8.70%	154,172
Jul 8, 2026	21.62	22.34	20.87	21.04	21.04	0.67%	170,169
Jul 7, 2026	20.00	21.65	20.00	20.90	20.90	9.37%	188,009
Jul 6, 2026	19.49	19.54	18.74	19.11	19.11	-5.02%	97,281
Jul 2, 2026	18.15	20.78	17.92	20.12	20.12	9.17%	232,086
Jul 1, 2026	18.12	18.51	17.75	18.43	18.43	5.92%	123,873
Jun 30, 2026	18.28	18.28	17.23	17.40	17.40	-4.55%	98,113
Jun 29, 2026	18.92	20.07	18.21	18.23	18.23	-5.27%	121,933
Jun 26, 2026	18.99	19.43	18.60	19.25	19.25	8.06%	166,180
Jun 25, 2026	17.47	18.85	17.28	17.81	17.81	-6.71%	355,284
Jun 24, 2026	19.24	19.71	18.39	19.09	19.09	-1.29%	123,541
Jun 23, 2026	19.38	19.62	18.62	19.34	19.34	12.64%	292,806
Jun 22, 2026	17.59	17.77	17.12	17.32	17.17	-4.12%	113,033
Jun 18, 2026	18.14	18.35	17.70	18.07	17.91	-7.97%	141,079
Jun 17, 2026	18.83	19.71	18.07	19.63	19.46	1.82%	202,872
Jun 16, 2026	18.32	19.32	17.83	19.28	19.11	4.50%	187,133
Jun 15, 2026	18.55	18.66	18.00	18.45	18.29	-10.48%	205,451
Jun 12, 2026	21.27	21.72	20.31	20.61	20.43	-5.42%	166,506
Jun 11, 2026	24.49	25.08	21.61	21.79	21.60	-14.21%	534,783
Jun 10, 2026	23.87	25.50	22.67	25.40	25.18	10.43%	543,348
Jun 9, 2026	21.57	25.67	20.76	23.00	22.80	2.36%	621,477
Jun 8, 2026	22.39	23.12	21.80	22.47	22.28	-6.49%	245,537
Jun 5, 2026	21.50	24.19	21.49	24.03	23.82	18.08%	671,779
Jun 4, 2026	20.95	21.34	19.99	20.35	20.17	0.59%	97,397
Jun 3, 2026	19.99	20.88	19.95	20.23	20.05	2.48%	104,780
Jun 2, 2026	20.61	20.61	19.72	19.74	19.57	-5.60%	75,735
Jun 1, 2026	21.48	21.87	20.53	20.91	20.73	-0.52%	121,917
May 29, 2026	21.28	21.76	20.96	21.02	20.84	-4.41%	108,455
May 28, 2026	22.97	23.41	21.69	21.99	21.80	-3.26%	115,352
May 27, 2026	22.21	23.20	22.20	22.73	22.53	-0.57%	67,779
May 26, 2026	23.72	23.81	22.49	22.86	22.66	-8.45%	160,211
May 22, 2026	25.40	25.56	24.49	24.97	24.75	-4.15%	305,915
May 21, 2026	27.92	27.92	25.86	26.05	25.82	-4.96%	120,336
May 20, 2026	29.41	30.05	27.40	27.41	27.17	-9.27%	129,282
May 19, 2026	30.00	31.16	29.39	30.21	29.95	4.53%	218,249
May 18, 2026	27.08	29.85	27.08	28.90	28.65	5.59%	458,135
May 15, 2026	27.08	27.75	26.80	27.37	27.13	6.54%	101,360
May 14, 2026	26.25	26.30	25.40	25.69	25.47	-2.02%	155,103