HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.17	20.20	19.17	19.73	19.73	6.02%	134,604
Aug 21, 2026	18.81	18.91	18.56	18.61	18.61	-4.61%	90,806
Aug 20, 2026	19.23	19.67	19.04	19.51	19.51	4.67%	398,065
Aug 19, 2026	18.40	19.23	18.21	18.64	18.64	-4.75%	162,626
Aug 18, 2026	18.79	19.57	18.53	19.57	19.57	10.44%	293,939
Aug 17, 2026	17.54	17.72	17.32	17.72	17.72	0.28%	164,539
Aug 14, 2026	17.68	17.92	17.39	17.67	17.67	-0.67%	112,272
Aug 13, 2026	18.05	18.05	17.41	17.79	17.79	-2.63%	112,803
Aug 12, 2026	18.04	18.63	17.92	18.27	18.27	-4.99%	135,521
Aug 11, 2026	19.29	19.40	18.92	19.23	19.23	-1.56%	38,830
Aug 10, 2026	19.01	19.56	19.01	19.54	19.54	2.71%	50,191
Aug 7, 2026	19.09	19.79	18.87	19.02	19.02	-4.76%	176,785
Aug 6, 2026	19.83	20.17	18.92	19.97	19.97	5.11%	177,899
Aug 5, 2026	18.51	19.00	17.88	19.00	19.00	1.93%	170,734
Aug 4, 2026	19.69	19.77	18.41	18.64	18.64	-11.93%	234,199
Aug 3, 2026	22.82	23.23	21.06	21.17	21.17	-7.41%	133,583
Jul 31, 2026	21.71	23.55	21.22	22.86	22.86	0.48%	218,781
Jul 30, 2026	23.88	24.42	22.75	22.75	22.75	-12.63%	395,299
Jul 29, 2026	24.07	26.04	23.67	26.04	26.04	10.25%	390,985
Jul 28, 2026	23.85	25.18	23.53	23.62	23.62	4.88%	533,520
Jul 27, 2026	21.79	23.87	21.35	22.52	22.52	-0.57%	397,199
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