HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	100.75	101.18	100.75	101.18	101.18	0.58%	450
Nov 12, 2026	101.12	101.12	100.60	100.60	100.60	-0.92%	981
Nov 11, 2026	100.25	101.54	100.25	101.54	101.54	0.84%	2,122
Nov 10, 2026	100.85	100.93	100.69	100.69	100.69	0.38%	1,822
Nov 9, 2026	99.63	100.31	99.63	100.31	100.31	2.77%	2,083
Nov 6, 2026	96.52	97.64	96.49	97.60	97.60	0.30%	8,880
Nov 5, 2026	98.80	98.80	97.31	97.31	97.31	-1.38%	126
Nov 4, 2026	97.92	98.67	97.91	98.67	98.67	5.08%	2,522
Nov 3, 2026	93.66	93.94	93.66	93.90	93.90	-1.54%	405
Nov 2, 2026	94.84	95.37	94.84	95.37	95.37	0.48%	641
Oct 30, 2026	95.19	95.19	94.91	94.91	94.91	-1.67%	201
Oct 29, 2026	97.00	97.25	96.52	96.52	96.52	0.02%	2,020
Oct 28, 2026	96.70	96.70	96.50	96.50	96.50	0.22%	231
Oct 27, 2026	95.90	96.29	95.36	96.29	96.29	-5.09%	2,631
Oct 26, 2026	102.08	102.10	101.45	101.45	101.45	0.68%	2,576
Oct 23, 2026	100.49	100.77	100.49	100.77	100.77	-1.07%	321
Oct 22, 2026	103.17	103.17	101.85	101.85	101.85	-2.15%	125
Oct 21, 2026	104.47	104.47	104.01	104.09	104.09	1.11%	209
Oct 20, 2026	102.87	103.25	101.55	102.94	102.94	-0.67%	21,041
Oct 19, 2026	104.07	104.07	103.64	103.64	103.64	-1.50%	311
Oct 16, 2026	106.83	107.00	105.22	105.22	105.22	-0.45%	13,812
Oct 15, 2026	106.78	106.78	105.45	105.69	105.69	-	15,323
Oct 14, 2026	105.25	105.86	105.06	105.69	105.69	-0.59%	18,639
Oct 13, 2026	107.23	107.24	106.32	106.32	106.32	0.51%	5,513
Oct 12, 2026	105.88	106.35	105.78	105.78	105.78	1.39%	14,108
Oct 9, 2026	104.30	104.34	103.99	104.33	104.33	0.36%	5,587
Oct 8, 2026	103.52	103.97	103.52	103.95	103.95	-1.23%	5,549
Oct 7, 2026	104.90	105.46	104.90	105.25	105.24	-3.46%	6,022
Oct 6, 2026	109.51	109.51	109.01	109.01	109.01	0.56%	8,797
Oct 5, 2026	107.90	108.64	107.90	108.40	108.40	0.75%	279
Oct 2, 2026	106.75	107.60	106.70	107.60	107.59	-0.06%	5,831
Oct 1, 2026	107.96	108.00	106.74	107.66	107.66	-2.99%	8,102
Sep 30, 2026	112.13	112.13	110.97	110.97	110.97	-1.80%	12,292
Sep 29, 2026	112.41	113.01	112.41	113.01	113.01	0.09%	538
Sep 28, 2026	113.19	113.38	112.91	112.91	112.91	0.03%	8,125
Sep 25, 2026	112.97	113.12	112.03	112.88	112.88	0.70%	9,296
Sep 24, 2026	112.00	112.09	111.41	112.09	112.09	0.06%	1,142
Sep 23, 2026	112.43	113.06	112.03	112.03	112.03	-0.79%	8,327
Sep 22, 2026	113.74	113.75	112.05	112.93	112.93	-1.23%	15,829
Sep 21, 2026	114.84	114.84	113.73	114.34	114.33	1.62%	5,250
Sep 18, 2026	112.51	112.75	112.02	112.51	112.51	-1.28%	11,489
Sep 17, 2026	112.63	113.96	112.44	113.96	113.96	2.15%	15,424
Sep 16, 2026	112.74	112.75	110.73	111.56	111.56	-0.60%	10,970
Sep 15, 2026	113.38	113.50	111.56	112.24	112.24	-1.58%	8,022
Sep 14, 2026	114.22	114.40	113.94	114.04	114.04	-0.91%	23,348
Sep 11, 2026	115.55	115.55	115.09	115.09	115.09	1.44%	335
Sep 10, 2026	113.34	113.64	112.94	113.46	113.46	-1.19%	5,523
Sep 9, 2026	114.39	115.00	114.20	114.83	114.83	-1.14%	4,601
Sep 8, 2026	116.58	116.80	116.16	116.16	116.16	-0.88%	5,601
Sep 4, 2026	116.88	117.21	116.88	117.19	117.18	0.71%	518