HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.54	16.86	16.20	16.37	16.37	-4.04%	201,981
Sep 24, 2026	17.19	17.52	16.74	17.06	17.06	1.31%	138,044
Sep 23, 2026	16.49	17.05	16.42	16.84	16.84	3.25%	345,970
Sep 22, 2026	17.00	17.00	16.23	16.31	16.31	-4.02%	139,469
Sep 21, 2026	17.66	18.07	17.00	17.21	16.99	-8.07%	323,191
Sep 18, 2026	19.16	19.47	18.72	18.72	18.48	-3.95%	81,100
Sep 17, 2026	19.20	19.59	19.04	19.49	19.24	-6.92%	250,891
Sep 16, 2026	20.38	21.74	19.97	20.94	20.68	-0.43%	570,135
Sep 15, 2026	20.23	21.18	20.23	21.03	20.77	2.39%	141,642
Sep 14, 2026	20.56	20.80	20.15	20.54	20.28	10.37%	385,611
Sep 11, 2026	18.94	19.16	18.36	18.61	18.38	-6.76%	215,444
Sep 10, 2026	19.72	19.96	19.24	19.96	19.71	6.80%	624,525
Sep 9, 2026	18.34	18.71	18.06	18.69	18.45	2.75%	111,895
Sep 8, 2026	18.17	18.36	17.69	18.19	17.96	-2.05%	285,981
Sep 4, 2026	19.38	19.38	18.57	18.57	18.34	-5.16%	103,838
Sep 3, 2026	20.10	20.65	19.47	19.58	19.33	-3.26%	147,938
Sep 2, 2026	20.70	20.89	20.16	20.24	19.99	-2.22%	60,456
Sep 1, 2026	20.38	21.02	20.18	20.70	20.44	6.48%	384,466
Aug 31, 2026	19.63	19.81	19.42	19.44	19.20	-0.61%	103,550
Aug 28, 2026	18.28	19.58	18.28	19.56	19.31	6.83%	186,623
Aug 27, 2026	18.00	18.53	17.85	18.31	18.08	-0.92%	82,359
Aug 26, 2026	18.83	18.83	18.40	18.48	18.25	-1.44%	90,300
Aug 25, 2026	18.94	19.29	18.75	18.75	18.51	-4.97%	95,409
Aug 24, 2026	19.17	20.20	19.17	19.73	19.48	6.02%	139,766
Aug 21, 2026	18.81	18.91	18.56	18.61	18.38	-4.61%	91,187
Aug 20, 2026	19.23	19.67	19.04	19.51	19.26	4.67%	398,595
Aug 19, 2026	18.40	19.23	18.21	18.64	18.41	-4.75%	163,941
Aug 18, 2026	18.79	19.57	18.53	19.57	19.32	10.44%	297,165
Aug 17, 2026	17.54	17.72	17.32	17.72	17.50	0.28%	164,564
Aug 14, 2026	17.68	17.92	17.39	17.67	17.45	-0.67%	112,312
Aug 13, 2026	18.05	18.05	17.41	17.79	17.57	-2.63%	112,872
Aug 12, 2026	18.04	18.63	17.92	18.27	18.04	-4.99%	135,548
Aug 11, 2026	19.29	19.40	18.92	19.23	18.99	-1.56%	38,836
Aug 10, 2026	19.01	19.56	19.01	19.54	19.29	2.71%	50,611
Aug 7, 2026	19.09	19.79	18.87	19.02	18.78	-4.76%	176,806
Aug 6, 2026	19.83	20.17	18.92	19.97	19.72	5.11%	177,919
Aug 5, 2026	18.51	19.00	17.88	19.00	18.76	1.93%	173,083
Aug 4, 2026	19.69	19.77	18.41	18.64	18.41	-11.93%	234,382
Aug 3, 2026	22.82	23.23	21.06	21.17	20.90	-7.41%	134,252
Jul 31, 2026	21.71	23.55	21.22	22.86	22.57	0.48%	218,783
Jul 30, 2026	23.88	24.42	22.75	22.75	22.46	-12.63%	396,842
Jul 29, 2026	24.07	26.04	23.67	26.04	25.71	10.25%	401,052
Jul 28, 2026	23.85	25.18	23.53	23.62	23.32	4.88%	537,916
Jul 27, 2026	21.79	23.87	21.35	22.52	22.24	-0.57%	397,332
Jul 24, 2026	21.74	22.91	21.70	22.65	22.36	4.33%	337,631
Jul 23, 2026	21.90	22.06	20.90	21.71	21.44	3.48%	304,468
Jul 22, 2026	21.58	21.58	20.48	20.98	20.72	0.91%	156,827
Jul 21, 2026	21.54	21.65	20.62	20.79	20.53	-9.73%	168,477
Jul 20, 2026	22.10	23.09	21.91	23.03	22.74	0.57%	163,030
Jul 17, 2026	23.71	24.19	21.89	22.90	22.61	3.90%	467,530