HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	36.68	36.68	35.96	36.22	36.22	-2.35%	10,259
Jul 15, 2026	37.71	37.71	36.15	37.09	37.09	-0.93%	4,439
Jul 14, 2026	37.75	38.01	37.31	37.44	37.44	1.29%	12,393
Jul 13, 2026	37.40	37.40	36.89	36.96	36.96	-2.51%	3,352
Jul 10, 2026	38.03	38.03	37.40	37.92	37.92	-0.43%	7,445
Jul 9, 2026	38.68	38.73	38.08	38.08	38.08	1.70%	6,370
Jul 8, 2026	37.15	37.81	36.66	37.44	37.44	-0.07%	7,181
Jul 7, 2026	38.66	38.66	36.68	37.47	37.47	-4.46%	15,871
Jul 6, 2026	38.86	39.85	38.86	39.22	39.22	2.59%	15,543
Jul 2, 2026	40.42	40.42	37.84	38.23	38.23	-4.45%	11,552
Jul 1, 2026	41.44	41.44	40.01	40.01	40.01	-5.55%	19,297
Jun 30, 2026	40.92	42.36	40.77	42.36	42.36	3.93%	18,175
Jun 29, 2026	40.16	40.78	39.86	40.76	40.76	2.49%	31,010
Jun 26, 2026	41.37	41.42	39.77	39.77	39.77	-6.31%	17,317