HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.08	42.23	41.95	42.10	42.10	2.48%	5,957
Jun 17, 2026	41.30	41.79	41.08	41.08	41.08	0.79%	7,846
Jun 16, 2026	41.63	41.82	40.76	40.76	40.76	-0.42%	6,295
Jun 15, 2026	41.26	41.47	40.80	40.93	40.93	2.23%	11,473
Jun 12, 2026	39.65	40.13	39.65	40.04	40.04	1.50%	4,674
Jun 11, 2026	38.19	39.45	38.19	39.45	39.45	4.93%	12,639
Jun 10, 2026	39.17	39.52	37.44	37.59	37.59	-4.85%	3,107
Jun 9, 2026	39.99	39.99	38.20	39.51	39.51	-0.46%	18,140
Jun 8, 2026	40.23	40.23	39.55	39.69	39.69	0.36%	7,743
Jun 5, 2026	40.92	40.95	39.07	39.55	39.55	-5.23%	13,593
Jun 4, 2026	40.96	41.95	40.61	41.73	41.73	-1.21%	6,433
Jun 3, 2026	41.54	42.45	41.31	42.24	42.24	1.91%	25,627
Jun 2, 2026	40.30	41.46	40.30	41.45	41.45	3.42%	18,832
Jun 1, 2026	39.90	40.36	39.50	40.08	40.08	-0.56%	13,318
May 29, 2026	40.35	40.39	39.75	40.31	40.30	0.09%	7,028
May 28, 2026	40.25	40.54	39.61	40.27	40.27	-0.27%	7,481
May 27, 2026	41.10	41.10	40.38	40.38	40.38	-1.23%	6,974
May 26, 2026	40.79	41.33	40.79	40.88	40.88	3.19%	11,329
May 22, 2026	39.22	39.85	39.10	39.62	39.62	1.09%	14,958
May 21, 2026	39.24	39.40	38.96	39.19	39.19	0.77%	9,122
May 20, 2026	38.61	39.20	38.53	38.89	38.89	2.24%	2,946
May 19, 2026	38.21	38.62	37.13	38.04	38.04	-1.96%	10,670
May 18, 2026	40.13	40.13	38.39	38.80	38.80	-4.19%	14,989
May 15, 2026	40.89	40.89	40.50	40.50	40.50	-3.51%	9,424
May 14, 2026	41.68	41.97	41.44	41.97	41.97	1.19%	10,783
May 13, 2026	41.61	41.68	40.88	41.48	41.48	0.28%	5,514
May 12, 2026	41.32	41.36	40.14	41.36	41.36	-0.66%	21,041
May 11, 2026	40.96	41.84	40.96	41.64	41.64	2.08%	14,560
May 8, 2026	41.38	41.38	40.62	40.79	40.79	0.17%	7,661
May 7, 2026	42.56	42.56	40.61	40.72	40.72	-4.18%	16,825
May 6, 2026	41.90	42.49	41.52	42.49	42.49	1.90%	12,922
May 5, 2026	41.16	41.78	40.82	41.70	41.70	4.88%	12,699
May 4, 2026	39.95	40.04	39.47	39.76	39.76	-0.35%	8,043
May 1, 2026	40.01	40.01	39.54	39.90	39.90	0.13%	7,368
Apr 30, 2026	39.44	39.85	39.44	39.85	39.85	1.52%	3,809
Apr 29, 2026	39.67	39.67	39.01	39.25	39.25	0.62%	3,128
Apr 28, 2026	39.57	39.57	38.64	39.01	39.01	-2.55%	7,617
Apr 27, 2026	39.68	40.03	39.68	40.03	40.03	0.18%	5,492
Apr 24, 2026	40.03	40.29	39.82	39.96	39.96	-0.18%	5,451
Apr 23, 2026	39.72	40.41	39.51	40.03	40.03	1.35%	12,987
Apr 22, 2026	39.75	39.75	39.02	39.50	39.50	1.19%	6,949
Apr 21, 2026	39.62	39.76	38.87	39.04	39.04	-0.93%	4,888
Apr 20, 2026	38.95	39.40	38.85	39.40	39.40	0.87%	5,685
Apr 17, 2026	38.64	39.27	38.63	39.06	39.06	3.08%	9,186
Apr 16, 2026	38.37	38.42	37.79	37.89	37.89	-1.10%	5,040
Apr 15, 2026	39.01	39.01	37.92	38.31	38.31	-1.62%	8,031
Apr 14, 2026	38.95	39.12	38.58	38.94	38.94	1.14%	9,897
Apr 13, 2026	37.57	38.51	37.57	38.50	38.50	1.69%	15,255
Apr 10, 2026	37.87	38.10	37.85	37.86	37.86	0.75%	9,616
Apr 9, 2026	37.20	37.90	37.19	37.58	37.58	2.06%	14,116