HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.74	37.88	36.34	36.34	36.34	-2.19%	13,368
Feb 11, 2026	37.07	37.52	36.48	37.15	37.15	2.74%	4,510
Feb 10, 2026	36.26	36.60	36.00	36.16	36.16	-0.11%	9,319
Feb 9, 2026	35.86	36.48	35.83	36.20	36.20	1.97%	20,237
Feb 6, 2026	34.41	35.51	34.41	35.50	35.50	5.27%	7,353
Feb 5, 2026	33.50	33.97	33.50	33.72	33.72	-0.81%	13,659
Feb 4, 2026	35.61	35.61	33.39	34.00	34.00	-4.36%	15,158
Feb 3, 2026	35.28	35.55	34.87	35.55	35.55	2.01%	2,489
Feb 2, 2026	34.24	34.93	34.23	34.85	34.85	1.93%	2,200
Jan 30, 2026	34.76	34.76	34.16	34.19	34.19	-2.14%	3,446
Jan 29, 2026	34.90	34.95	34.31	34.94	34.94	1.11%	5,138
Jan 28, 2026	34.59	34.59	34.15	34.55	34.55	-0.72%	3,961
Jan 27, 2026	34.57	34.82	34.54	34.80	34.80	1.44%	9,493
Jan 26, 2026	34.06	34.37	34.06	34.31	34.31	0.70%	4,276
Jan 23, 2026	33.95	34.18	33.95	34.07	34.07	-0.83%	3,376
Jan 22, 2026	34.16	34.40	34.10	34.36	34.36	-0.49%	1,709
Jan 21, 2026	34.38	34.53	34.00	34.53	34.53	1.70%	5,364
Jan 20, 2026	34.21	34.21	33.75	33.95	33.95	-1.29%	7,474
Jan 16, 2026	34.38	34.44	34.24	34.39	34.39	0.94%	4,439
Jan 15, 2026	33.66	34.31	33.66	34.07	34.07	2.30%	5,767
Jan 14, 2026	33.07	33.31	33.07	33.31	33.31	-0.84%	1,500
Jan 13, 2026	33.40	33.64	33.17	33.59	33.59	1.59%	3,144
Jan 12, 2026	32.62	33.08	32.62	33.06	33.06	1.37%	2,445
Jan 9, 2026	32.22	32.62	32.22	32.62	32.62	2.60%	1,200
Jan 8, 2026	31.75	31.79	31.70	31.79	31.79	-1.06%	887
Jan 7, 2026	32.37	32.37	32.10	32.13	32.13	-1.32%	3,027
Jan 6, 2026	31.27	32.56	31.27	32.56	32.56	0.65%	4,919
Jan 5, 2026	32.50	32.50	32.35	32.35	32.35	1.07%	1,996
Jan 2, 2026	31.50	32.01	31.34	32.01	32.01	3.42%	2,218
Dec 31, 2025	31.21	31.24	30.94	30.95	30.95	-1.50%	2,520
Dec 30, 2025	31.58	31.60	31.41	31.42	31.42	-0.70%	2,878
Dec 29, 2025	31.77	31.77	31.64	31.64	31.64	-0.82%	4,189
Dec 26, 2025	31.88	31.90	31.85	31.90	31.90	-0.09%	1,532
Dec 24, 2025	31.92	31.94	31.84	31.93	31.93	0.35%	779
Dec 23, 2025	31.55	31.85	31.55	31.82	31.82	0.72%	1,900
Dec 22, 2025	31.61	31.66	31.46	31.59	31.59	1.24%	2,395
Dec 19, 2025	30.98	31.21	30.98	31.21	31.15	2.01%	3,216
Dec 18, 2025	30.76	30.94	30.57	30.59	30.53	1.51%	3,286
Dec 17, 2025	31.38	31.38	30.12	30.13	30.08	-3.69%	5,016
Dec 16, 2025	31.32	31.32	31.16	31.29	31.23	-0.50%	1,629
Dec 15, 2025	31.63	31.63	31.45	31.45	31.39	0.25%	1,275
Dec 12, 2025	33.00	33.00	31.30	31.37	31.31	-4.59%	4,895
Dec 11, 2025	32.04	32.88	32.04	32.88	32.82	1.01%	13,480
Dec 10, 2025	32.03	32.72	32.03	32.55	32.49	1.56%	20,126
Dec 9, 2025	32.37	32.37	32.05	32.05	31.99	-0.90%	2,801
Dec 8, 2025	32.79	32.79	32.30	32.34	32.28	-0.53%	1,798
Dec 5, 2025	32.43	32.60	32.39	32.51	32.45	0.07%	1,165
Dec 4, 2025	32.32	32.53	32.30	32.49	32.43	2.01%	3,086
Dec 3, 2025	31.56	31.85	31.56	31.85	31.79	0.13%	1,029
Dec 2, 2025	32.19	32.19	31.78	31.81	31.75	0.29%	5,520