HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.40	25.56	24.49	24.97	24.97	-4.15%	303,703
May 21, 2026	27.92	27.92	25.86	26.05	26.05	-4.96%	119,120
May 20, 2026	29.41	30.05	27.40	27.41	27.41	-9.27%	128,781
May 19, 2026	30.00	31.16	29.39	30.21	30.21	4.53%	215,143
May 18, 2026	27.08	29.85	27.08	28.90	28.90	5.59%	457,604
May 15, 2026	27.08	27.75	26.80	27.37	27.37	6.54%	101,360
May 14, 2026	26.25	26.30	25.40	25.69	25.69	-2.02%	155,103
May 13, 2026	25.76	27.06	25.76	26.22	26.22	0.16%	77,267
May 12, 2026	25.90	27.53	25.90	26.18	26.18	4.33%	198,029
May 11, 2026	25.40	25.56	24.94	25.09	25.09	-1.45%	88,477
May 8, 2026	26.49	26.64	25.45	25.46	25.46	-6.26%	119,192
May 7, 2026	25.78	27.46	25.75	27.16	27.16	4.54%	148,950
May 6, 2026	26.71	27.32	25.88	25.98	25.98	-6.55%	123,928
May 5, 2026	28.46	28.65	27.64	27.80	27.80	-5.25%	98,642
May 4, 2026	29.34	29.80	28.45	29.34	29.34	-0.07%	70,764
May 1, 2026	29.64	29.83	29.06	29.36	29.36	-1.61%	91,640
Apr 30, 2026	31.23	31.73	29.76	29.84	29.84	-6.49%	97,361
Apr 29, 2026	31.40	32.43	31.40	31.91	31.91	-0.53%	61,332
Apr 28, 2026	31.30	32.74	31.10	32.08	32.08	6.26%	86,343
Apr 27, 2026	29.66	30.74	29.62	30.19	30.19	1.21%	129,478
Apr 24, 2026	30.33	30.91	29.67	29.83	29.83	-4.64%	197,074
Apr 23, 2026	30.70	32.44	30.33	31.28	31.28	2.59%	137,409
Apr 22, 2026	30.35	30.96	30.12	30.49	30.49	-3.33%	125,693
Apr 21, 2026	30.96	31.75	30.10	31.54	31.54	1.06%	156,194
Apr 20, 2026	32.24	32.24	31.16	31.21	31.21	-2.07%	93,360
Apr 17, 2026	32.15	32.41	30.94	31.87	31.87	-5.40%	194,325
Apr 16, 2026	34.26	34.71	33.49	33.69	33.69	-2.80%	131,275
Apr 15, 2026	35.50	35.74	34.59	34.66	34.66	-2.53%	116,759
Apr 14, 2026	36.42	36.74	35.49	35.56	35.56	-4.82%	99,357
Apr 13, 2026	40.79	40.79	37.36	37.36	37.36	-7.00%	152,929
Apr 10, 2026	39.85	40.50	39.70	40.17	40.17	-0.22%	84,693
Apr 9, 2026	40.49	41.49	39.81	40.26	40.26	0.65%	69,899
Apr 8, 2026	39.10	41.03	38.05	40.00	40.00	-11.56%	174,214
Apr 7, 2026	46.50	47.64	45.23	45.23	45.23	-0.46%	162,673
Apr 6, 2026	46.00	46.55	45.09	45.44	45.44	-1.96%	82,994
Apr 2, 2026	49.50	50.00	45.00	46.35	46.35	1.36%	208,494
Apr 1, 2026	45.90	46.25	44.49	45.73	45.73	-2.91%	173,772
Mar 31, 2026	52.00	52.19	47.03	47.10	47.10	-13.00%	223,150
Mar 30, 2026	49.53	55.11	49.00	54.14	54.14	5.89%	144,410
Mar 27, 2026	49.35	51.63	49.10	51.13	51.13	6.34%	165,419
Mar 26, 2026	46.32	48.21	45.16	48.08	48.08	8.48%	126,049
Mar 25, 2026	44.00	45.44	42.85	44.32	44.32	-2.87%	83,975
Mar 24, 2026	47.51	47.93	45.01	45.63	45.63	-1.12%	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