HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.52	34.73	34.37	34.60	34.60	1.61%	5,020
Sep 24, 2026	33.56	34.06	33.56	34.05	34.05	-0.24%	11,221
Sep 23, 2026	34.10	34.30	34.10	34.13	34.13	-0.26%	3,578
Sep 22, 2026	33.75	34.22	33.75	34.22	34.22	1.45%	9,407
Sep 21, 2026	33.66	33.89	33.66	33.73	33.73	0.67%	8,504
Sep 18, 2026	33.35	33.50	33.28	33.50	33.50	0.99%	2,193
Sep 17, 2026	33.97	33.97	33.15	33.18	33.18	1.61%	2,117
Sep 16, 2026	32.87	33.06	32.53	32.65	32.65	0.71%	7,013
Sep 15, 2026	32.90	32.90	32.37	32.42	32.42	-0.51%	9,729
Sep 14, 2026	33.04	33.04	32.32	32.59	32.59	-5.39%	5,879
Sep 11, 2026	34.03	34.48	34.03	34.44	34.44	3.71%	4,099
Sep 10, 2026	33.07	33.27	33.07	33.21	33.21	-2.15%	2,089
Sep 9, 2026	34.46	34.46	33.94	33.94	33.94	-2.30%	6,250
Sep 8, 2026	34.41	34.91	34.41	34.74	34.74	2.03%	4,884
Sep 4, 2026	33.88	34.06	33.80	34.05	34.05	1.82%	8,535
Sep 3, 2026	32.82	33.48	32.82	33.44	33.44	2.36%	5,401
Sep 2, 2026	32.63	32.67	32.31	32.67	32.67	0.21%	4,881
Sep 1, 2026	32.49	32.60	32.32	32.60	32.60	-1.03%	3,234
Aug 31, 2026	32.91	32.98	32.69	32.94	32.94	-0.21%	7,331
Aug 28, 2026	34.29	34.29	33.01	33.01	33.01	-3.54%	7,659
Aug 27, 2026	34.09	34.27	34.09	34.22	34.22	-0.12%	3,116
Aug 26, 2026	33.52	34.30	33.52	34.26	34.26	1.66%	7,503
Aug 25, 2026	34.24	34.24	33.56	33.70	33.70	0.67%	10,792
Aug 24, 2026	33.75	33.75	33.17	33.48	33.48	-1.70%	29,828
Aug 21, 2026	34.70	34.70	34.06	34.06	34.06	-0.57%	2,414
Aug 20, 2026	34.49	34.51	34.11	34.25	34.25	-1.46%	10,555
Aug 19, 2026	35.99	35.99	34.66	34.76	34.76	-2.27%	11,989
Aug 18, 2026	36.70	36.70	35.51	35.56	35.56	-5.41%	6,613
Aug 17, 2026	37.39	38.00	37.39	37.60	37.60	1.20%	15,205
Aug 14, 2026	37.00	37.47	36.96	37.16	37.16	0.23%	5,318
Aug 13, 2026	37.44	37.54	37.07	37.07	37.07	-0.35%	19,934
Aug 12, 2026	37.32	37.37	37.20	37.20	37.20	2.51%	3,768
Aug 11, 2026	36.40	36.46	36.16	36.29	36.29	1.51%	4,291
Aug 10, 2026	36.21	36.25	35.75	35.75	35.75	-0.89%	4,412
Aug 7, 2026	35.70	36.21	35.70	36.07	36.07	-0.02%	6,497
Aug 6, 2026	36.90	36.90	36.08	36.08	36.08	-1.68%	2,191
Aug 5, 2026	37.05	37.10	36.70	36.70	36.70	0.43%	5,284
Aug 4, 2026	36.07	36.78	35.97	36.54	36.54	1.54%	5,986
Aug 3, 2026	34.98	35.99	34.85	35.99	35.98	2.31%	3,003
Jul 31, 2026	35.27	35.45	35.17	35.17	35.17	1.41%	2,539
Jul 30, 2026	34.04	34.72	34.04	34.69	34.69	6.69%	5,601
Jul 29, 2026	34.24	34.24	32.40	32.51	32.51	-6.04%	29,651
Jul 28, 2026	35.56	35.56	34.08	34.60	34.60	-4.76%	12,061
Jul 27, 2026	36.96	36.98	35.42	36.33	36.33	-0.47%	6,797
Jul 24, 2026	37.33	37.33	36.40	36.50	36.50	-2.61%	3,733
Jul 23, 2026	37.12	38.00	37.12	37.48	37.48	0.34%	4,820
Jul 22, 2026	36.54	37.49	36.54	37.35	37.35	0.33%	9,124
Jul 21, 2026	36.78	37.41	36.74	37.23	37.23	3.64%	5,051
Jul 20, 2026	36.43	36.64	35.91	35.92	35.92	-0.34%	8,854
Jul 17, 2026	35.21	36.31	34.84	36.04	36.04	-0.49%	5,363