HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.75	23.20	22.00	22.64	22.64	2.07%	212,582
Oct 22, 2026	20.92	22.63	20.56	22.18	22.18	15.28%	341,559
Oct 21, 2026	19.30	19.65	18.86	19.24	19.24	-5.41%	194,240
Oct 20, 2026	21.36	21.79	19.81	20.34	20.34	-1.88%	160,212
Oct 19, 2026	20.00	20.87	19.78	20.73	20.73	-2.63%	126,089
Oct 16, 2026	19.55	21.49	19.55	21.29	21.29	10.65%	297,384
Oct 15, 2026	20.71	21.50	19.21	19.24	19.24	-0.62%	718,626
Oct 14, 2026	18.18	19.58	18.04	19.36	19.36	12.43%	723,899
Oct 13, 2026	17.75	18.04	17.22	17.22	17.22	1.29%	160,029
Oct 12, 2026	16.26	17.12	16.26	17.00	17.00	6.05%	111,807
Oct 9, 2026	16.13	16.66	15.99	16.03	16.03	-3.95%	163,314
Oct 8, 2026	16.27	17.14	16.03	16.69	16.69	6.10%	158,500
Oct 7, 2026	16.04	16.18	15.66	15.73	15.73	3.35%	136,407
Oct 6, 2026	15.29	15.32	15.00	15.22	15.22	-2.50%	77,023
Oct 5, 2026	15.70	15.95	15.49	15.61	15.61	-1.27%	107,114
Oct 2, 2026	15.85	16.01	15.61	15.81	15.81	-3.77%	282,072
Oct 1, 2026	17.18	17.41	16.24	16.43	16.43	-4.20%	128,142
Sep 30, 2026	16.66	17.22	16.58	17.15	17.15	2.39%	132,786
Sep 29, 2026	16.53	17.13	16.50	16.75	16.75	-3.12%	200,525
Sep 28, 2026	16.91	17.78	16.84	17.29	17.29	5.62%	136,652
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