HSBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	116.15	116.35	115.73	116.35	116.35	1.19%	5,471
Sep 2, 2026	113.98	114.99	113.95	114.99	114.99	1.58%	5,295
Sep 1, 2026	113.37	113.91	113.14	113.20	113.20	0.55%	5,725
Aug 31, 2026	113.19	113.19	112.58	112.58	112.58	-0.50%	141
Aug 28, 2026	112.68	113.29	112.55	113.15	113.15	1.07%	6,887
Aug 27, 2026	112.60	112.60	111.83	111.96	111.96	-0.81%	403
Aug 26, 2026	113.09	113.41	112.87	112.87	112.87	-0.38%	7,918
Aug 25, 2026	111.85	113.30	111.85	113.30	113.30	0.24%	378
Aug 24, 2026	113.00	113.21	111.92	113.03	113.03	0.06%	1,656
Aug 21, 2026	112.65	113.03	112.65	112.97	112.97	1.65%	383
Aug 20, 2026	111.94	112.33	111.14	111.14	111.14	-0.18%	3,225
Aug 19, 2026	113.22	113.24	111.26	111.34	111.34	-1.32%	32,691
Aug 18, 2026	113.26	113.90	112.71	112.83	112.83	-0.62%	10,367
Aug 17, 2026	114.16	114.16	113.53	113.53	113.53	0.12%	1,691
Aug 14, 2026	113.64	113.76	113.21	113.40	113.39	-0.18%	16,629
Aug 13, 2026	113.50	113.72	112.97	113.60	113.60	-0.02%	6,065
Aug 12, 2026	113.06	113.76	113.06	113.63	113.63	0.84%	8,916
Aug 11, 2026	113.32	113.68	112.68	112.68	112.68	0.04%	8,475
Aug 10, 2026	112.97	112.97	112.41	112.64	112.64	-0.50%	9,993
Aug 7, 2026	113.88	114.02	112.91	113.21	113.21	0.85%	15,884
Aug 6, 2026	112.75	112.99	112.26	112.26	112.26	-0.08%	6,197