HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	106.00	106.00	105.70	105.94	105.94	0.01%	339
Jun 29, 2026	105.75	105.93	105.70	105.93	105.93	0.88%	1,604
Jun 26, 2026	104.43	105.44	104.43	105.00	105.00	-1.28%	967
Jun 25, 2026	106.82	106.82	106.37	106.37	106.37	0.96%	218
Jun 24, 2026	105.80	105.80	105.36	105.36	105.36	-1.55%	123
Jun 23, 2026	107.09	107.37	107.03	107.03	107.02	-0.47%	357
Jun 22, 2026	107.60	107.66	107.42	107.53	107.53	1.05%	5,598
Jun 18, 2026	106.43	106.83	106.38	106.41	106.41	0.43%	1,007
Jun 17, 2026	106.02	106.58	105.78	105.96	105.96	1.90%	2,482
Jun 16, 2026	104.38	104.88	103.98	103.98	103.98	1.48%	510
Jun 15, 2026	104.65	104.74	104.61	104.61	102.46	0.28%	5,605
Jun 12, 2026	103.67	104.32	103.56	104.32	102.18	2.05%	5,565
Jun 11, 2026	100.59	102.23	100.50	102.23	100.13	4.54%	6,226
Jun 10, 2026	98.30	98.45	97.79	97.79	95.78	-3.34%	14,475
Jun 9, 2026	102.46	102.50	99.72	101.17	99.09	-2.37%	750
Jun 8, 2026	104.24	104.24	103.63	103.63	101.50	0.67%	283
Jun 5, 2026	103.52	103.52	102.94	102.94	100.82	-1.17%	205
Jun 4, 2026	103.23	104.16	103.17	104.16	102.02	-1.19%	604
Jun 3, 2026	106.00	106.00	105.41	105.41	103.24	-1.20%	329
Jun 2, 2026	106.57	106.69	106.57	106.69	104.49	2.09%	211
Jun 1, 2026	104.15	104.51	103.79	104.51	102.36	-0.61%	839
May 29, 2026	105.39	105.76	105.15	105.15	102.99	0.54%	6,089
May 28, 2026	104.16	104.80	103.79	104.58	102.43	-1.75%	17,799
May 27, 2026	106.43	106.45	105.73	106.45	104.26	1.22%	996
May 26, 2026	105.28	105.39	105.17	105.17	103.00	1.72%	212
May 22, 2026	103.81	103.86	103.39	103.39	101.26	-0.34%	375
May 21, 2026	102.90	104.11	102.89	103.74	101.61	0.36%	4,873
May 20, 2026	101.50	103.59	101.50	103.37	101.25	3.35%	8,028
May 19, 2026	100.82	100.98	100.03	100.03	97.97	-1.56%	845
May 18, 2026	101.61	101.61	101.61	101.61	99.53	1.09%	207
May 15, 2026	100.25	100.52	100.02	100.52	98.45	-1.32%	447
May 14, 2026	101.42	102.43	101.42	101.86	99.76	0.96%	720
May 13, 2026	99.75	100.89	99.75	100.89	98.81	0.72%	204
May 12, 2026	99.00	100.17	99.00	100.17	98.11	0.08%	412
May 11, 2026	100.60	100.60	100.05	100.09	98.03	0.45%	597
May 8, 2026	99.65	99.65	99.40	99.64	97.59	0.75%	410
May 7, 2026	100.80	100.80	98.90	98.90	96.87	-2.26%	5,464
May 6, 2026	101.30	101.30	101.12	101.19	99.11	3.93%	5,218
May 5, 2026	96.04	97.36	95.65	97.36	95.36	-2.88%	1,490
May 4, 2026	101.64	101.64	100.25	100.25	98.19	-1.78%	210
May 1, 2026	101.25	102.32	101.19	102.07	99.97	0.37%	5,688
Apr 30, 2026	101.37	101.77	101.37	101.69	99.60	1.78%	6,067
Apr 29, 2026	100.53	100.73	99.91	99.91	97.86	-0.23%	1,264
Apr 28, 2026	100.10	100.27	100.10	100.15	98.09	-0.02%	3,056
Apr 27, 2026	100.49	100.49	99.72	100.16	98.10	0.34%	2,021
Apr 24, 2026	100.13	100.24	99.82	99.82	97.77	-0.44%	1,253
Apr 23, 2026	101.03	101.03	99.70	100.27	98.21	-0.66%	2,601
Apr 22, 2026	101.71	101.71	100.94	100.94	98.86	-0.33%	215
Apr 21, 2026	102.79	102.79	101.21	101.27	99.19	-0.66%	1,432
Apr 20, 2026	101.57	101.94	101.57	101.94	99.85	-0.72%	319