HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	93.88	94.71	93.88	94.71	94.71	0.22%	17,007
Mar 10, 2026	95.00	95.36	94.08	94.50	94.50	0.44%	12,840
Mar 9, 2026	92.35	94.29	91.40	94.09	94.09	1.37%	33,346
Mar 6, 2026	92.32	92.97	92.11	92.81	92.81	-2.24%	1,857
Mar 5, 2026	95.63	95.93	94.70	94.94	94.94	-1.43%	39,150
Mar 4, 2026	94.84	96.32	94.84	96.32	96.32	1.92%	1,482
Mar 3, 2026	93.00	94.75	93.00	94.50	94.50	-4.41%	11,376
Mar 2, 2026	97.86	99.14	97.77	98.86	98.86	-2.97%	9,592
Feb 27, 2026	102.36	102.96	101.89	101.89	101.89	-1.32%	2,465
Feb 26, 2026	102.11	103.32	102.11	103.25	103.25	0.74%	4,163
Feb 25, 2026	101.12	102.99	100.86	102.49	102.49	6.62%	14,228
Feb 24, 2026	95.05	96.13	95.05	96.13	96.13	0.54%	4,962
Feb 23, 2026	97.04	97.26	95.61	95.61	95.61	-0.81%	7,878
Feb 20, 2026	95.49	96.39	95.18	96.39	96.39	1.11%	9,348
Feb 19, 2026	95.44	95.52	94.98	95.33	95.33	-1.06%	22,363
Feb 18, 2026	96.31	96.36	96.07	96.36	96.36	2.22%	5,350
Feb 17, 2026	92.82	94.27	92.82	94.27	94.27	2.26%	2,719
Feb 13, 2026	91.35	92.46	91.21	92.18	92.18	-2.07%	7,864
Feb 12, 2026	96.50	96.50	93.59	94.14	94.13	-2.76%	10,893
Feb 11, 2026	96.96	97.33	96.16	96.81	96.81	-0.07%	15,693
Feb 10, 2026	96.76	96.87	96.55	96.87	96.87	-0.85%	5,441
Feb 9, 2026	97.50	97.88	97.37	97.70	97.70	0.79%	5,211
Feb 6, 2026	96.39	96.93	96.39	96.93	96.93	2.22%	4,075
Feb 5, 2026	95.54	95.54	94.65	94.83	94.83	-2.00%	1,460
Feb 4, 2026	97.44	97.45	96.62	96.76	96.76	0.85%	10,645
Feb 3, 2026	96.00	96.00	95.47	95.95	95.95	-0.86%	2,746
Feb 2, 2026	95.85	96.78	95.85	96.78	96.78	1.97%	6,952
Jan 30, 2026	94.83	95.02	94.59	94.91	94.91	0.31%	4,951
Jan 29, 2026	94.96	94.96	93.94	94.61	94.61	1.51%	2,876
Jan 28, 2026	93.40	93.40	92.87	93.20	93.20	-1.22%	429
Jan 27, 2026	94.30	94.53	94.06	94.35	94.35	2.68%	15,846
Jan 26, 2026	91.75	91.89	91.75	91.89	91.89	1.06%	3,212
Jan 23, 2026	91.24	91.24	90.69	90.93	90.93	-0.73%	6,165
Jan 22, 2026	92.33	92.34	91.51	91.59	91.59	0.11%	11,346
Jan 21, 2026	90.63	91.55	90.63	91.49	91.49	0.82%	1,636
Jan 20, 2026	91.06	91.06	90.58	90.75	90.75	-0.35%	934
Jan 16, 2026	90.90	91.06	90.90	91.06	91.06	-0.39%	860
Jan 15, 2026	91.63	91.63	91.40	91.42	91.42	1.46%	270
Jan 14, 2026	89.89	90.10	89.83	90.10	90.10	0.43%	5,146
Jan 13, 2026	89.85	89.98	89.71	89.71	89.71	0.47%	2,824
Jan 12, 2026	89.24	89.55	88.97	89.29	89.29	0.87%	5,694
Jan 9, 2026	88.43	88.58	88.33	88.52	88.52	-0.16%	8,003
Jan 8, 2026	88.55	88.67	88.48	88.67	88.67	0.42%	5,937
Jan 7, 2026	88.93	88.93	88.24	88.30	88.30	-1.78%	8,335
Jan 6, 2026	90.30	90.30	89.90	89.90	89.90	1.30%	4,449
Jan 5, 2026	89.08	89.43	88.74	88.74	88.74	0.42%	513
Jan 2, 2026	88.45	88.45	88.11	88.37	88.37	2.25%	746
Dec 31, 2025	87.06	87.06	86.42	86.42	86.42	-0.84%	233
Dec 30, 2025	87.32	87.32	87.15	87.15	87.15	0.80%	2,336
Dec 29, 2025	86.90	86.94	86.46	86.46	86.46	-1.27%	11,289