HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	100.25	100.52	100.02	100.52	100.52	-1.32%	447
May 14, 2026	101.42	102.43	101.42	101.86	101.86	0.96%	720
May 13, 2026	99.75	100.89	99.75	100.89	100.89	0.72%	204
May 12, 2026	99.00	100.17	99.00	100.17	100.17	0.08%	412
May 11, 2026	100.60	100.60	100.05	100.09	100.09	0.45%	597
May 8, 2026	99.65	99.65	99.40	99.64	99.64	0.75%	410
May 7, 2026	100.80	100.80	98.90	98.90	98.90	-2.26%	5,464
May 6, 2026	101.30	101.30	101.12	101.19	101.19	3.93%	5,218
May 5, 2026	96.04	97.36	95.65	97.36	97.36	-2.88%	1,490
May 4, 2026	101.64	101.64	100.25	100.25	100.25	-1.78%	210
May 1, 2026	101.25	102.32	101.19	102.07	102.07	0.37%	5,688
Apr 30, 2026	101.37	101.77	101.37	101.69	101.69	1.78%	6,067
Apr 29, 2026	100.53	100.73	99.91	99.91	99.91	-0.23%	1,264
Apr 28, 2026	100.10	100.27	100.10	100.15	100.15	-0.01%	3,056
Apr 27, 2026	100.49	100.49	99.72	100.16	100.16	0.34%	2,021
Apr 24, 2026	100.13	100.24	99.82	99.82	99.82	-0.44%	1,253
Apr 23, 2026	101.03	101.03	99.70	100.27	100.27	-0.66%	2,601
Apr 22, 2026	101.71	101.71	100.94	100.94	100.94	-0.33%	215
Apr 21, 2026	102.79	102.79	101.21	101.27	101.27	-0.66%	1,432
Apr 20, 2026	101.57	101.94	101.57	101.94	101.94	-0.72%	319
Apr 17, 2026	103.28	103.28	102.68	102.68	102.68	1.92%	652
Apr 16, 2026	101.64	101.64	100.75	100.75	100.75	-0.30%	551
Apr 15, 2026	101.24	101.24	101.06	101.06	101.06	-0.34%	219
Apr 14, 2026	100.85	101.41	100.85	101.41	101.41	-0.13%	452
Apr 13, 2026	100.10	101.53	100.10	101.53	101.53	0.50%	463
Apr 10, 2026	101.53	101.53	100.99	101.02	101.02	-0.26%	712
Apr 9, 2026	100.27	101.31	100.27	101.29	101.29	-0.15%	729
Apr 8, 2026	102.24	102.24	101.39	101.44	101.44	4.96%	3,569
Apr 7, 2026	95.94	96.83	95.91	96.65	96.65	0.09%	1,742
Apr 6, 2026	96.21	96.58	96.21	96.56	96.56	0.15%	5,541
Apr 2, 2026	94.33	96.77	94.33	96.42	96.42	-0.64%	21,416
Apr 1, 2026	96.03	97.04	95.93	97.04	97.04	2.97%	6,640
Mar 31, 2026	92.89	94.24	92.75	94.24	94.24	3.27%	21,987
Mar 30, 2026	91.65	91.77	91.26	91.26	91.26	0.83%	5,209
Mar 27, 2026	90.51	91.49	90.51	90.51	90.51	-0.27%	5,107
Mar 26, 2026	91.53	91.62	90.76	90.76	90.76	-1.48%	20,044
Mar 25, 2026	92.03	92.24	91.52	92.13	92.13	2.24%	4,026
Mar 24, 2026	89.22	90.26	89.05	90.11	90.11	-0.28%	23,876
Mar 23, 2026	90.24	91.04	90.24	90.36	90.36	3.13%	6,481
Mar 20, 2026	89.68	89.68	86.97	87.62	87.62	-2.38%	28,961
Mar 19, 2026	88.60	89.75	88.60	89.75	89.75	-1.62%	5,109
Mar 18, 2026	91.24	91.24	91.24	91.24	91.24	-0.66%	203
Mar 17, 2026	92.36	92.45	91.84	91.84	91.84	0.43%	8,043
Mar 16, 2026	91.29	91.82	91.19	91.45	91.45	1.58%	6,420
Mar 13, 2026	90.71	90.78	90.02	90.03	89.68	-1.28%	6,942
Mar 12, 2026	92.01	92.01	90.82	91.20	90.85	-3.71%	17,964
Mar 11, 2026	93.88	94.71	93.88	94.71	94.35	0.22%	17,007
Mar 10, 2026	95.00	95.36	94.08	94.50	94.14	0.44%	12,840
Mar 9, 2026	92.35	94.29	91.40	94.09	93.73	1.37%	33,346
Mar 6, 2026	92.32	92.97	92.11	92.81	92.46	-2.24%	1,857