HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	87.50	87.61	87.22	87.57	87.57	0.38%	5,411
Dec 24, 2025	88.09	88.09	87.06	87.24	87.24	0.39%	5,222
Dec 23, 2025	86.60	87.10	86.60	86.90	86.90	0.39%	202
Dec 22, 2025	86.63	86.63	86.57	86.57	86.57	0.31%	122
Dec 19, 2025	86.37	86.44	86.30	86.30	86.30	1.53%	4,862
Dec 18, 2025	85.17	85.18	85.00	85.00	85.00	0.88%	3,156
Dec 17, 2025	85.55	85.55	84.26	84.26	84.25	2.13%	230
Dec 16, 2025	82.77	82.77	82.50	82.50	82.49	-1.20%	5,532
Dec 15, 2025	83.91	83.91	83.50	83.50	83.50	0.56%	405
Dec 12, 2025	83.55	83.55	82.93	83.03	83.03	-0.08%	5,823
Dec 11, 2025	82.30	83.10	82.30	83.10	83.10	1.26%	6,266
Dec 10, 2025	81.61	82.23	81.61	82.07	82.07	3.66%	18,212
Dec 9, 2025	79.36	79.53	79.17	79.17	79.17	0.09%	5,203
Dec 8, 2025	79.21	79.22	79.10	79.10	79.10	0.04%	220
Dec 5, 2025	79.70	79.75	79.07	79.07	79.07	-1.02%	4,320
Dec 4, 2025	79.81	80.10	79.81	79.89	79.89	-0.23%	418
Dec 3, 2025	79.89	80.07	79.89	80.07	80.07	-0.97%	274
Dec 2, 2025	80.88	81.10	80.85	80.85	80.85	0.80%	4,210