HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	30.60	30.60	28.90	29.35	29.35	-5.76%	12,897
Nov 3, 2026	31.19	31.34	31.08	31.14	31.14	2.93%	3,320
Nov 2, 2026	31.01	31.16	30.24	30.26	30.26	-0.70%	10,016
Oct 30, 2026	31.49	31.49	30.11	30.47	30.47	-4.42%	5,706
Oct 29, 2026	31.77	32.26	31.59	31.88	31.88	-0.63%	2,830
Oct 28, 2026	31.86	32.12	31.64	32.08	32.08	2.44%	3,482
Oct 27, 2026	30.70	31.32	30.68	31.32	31.32	2.96%	5,786
Oct 26, 2026	30.07	30.88	30.07	30.42	30.42	1.70%	3,585
Oct 23, 2026	30.09	30.11	29.35	29.91	29.91	-1.39%	13,108
Oct 22, 2026	30.27	30.50	30.18	30.33	30.33	-5.86%	4,912
Oct 21, 2026	32.12	32.25	32.12	32.22	32.22	1.93%	1,726
Oct 20, 2026	31.13	32.02	31.13	31.61	31.61	-0.84%	983
Oct 19, 2026	32.14	32.30	31.88	31.88	31.88	0.17%	3,329
Oct 16, 2026	32.21	32.35	31.82	31.82	31.82	-1.82%	5,318
Oct 15, 2026	32.06	32.41	31.42	32.41	32.41	-0.90%	2,619
Oct 14, 2026	33.87	33.87	32.47	32.70	32.70	-4.20%	4,688
Oct 13, 2026	33.84	34.14	33.30	34.14	34.14	0.18%	11,637
Oct 12, 2026	34.46	34.46	34.03	34.08	34.08	-1.93%	17,580
Oct 9, 2026	34.69	34.81	34.28	34.75	34.75	1.16%	2,538
Oct 8, 2026	34.58	34.68	33.91	34.35	34.35	-1.46%	4,459
Oct 7, 2026	35.17	35.17	34.46	34.86	34.86	-2.74%	1,657
Oct 6, 2026	35.36	36.05	35.36	35.84	35.84	2.47%	4,021
Oct 5, 2026	35.24	35.30	34.74	34.98	34.98	-0.31%	4,103
Oct 2, 2026	34.84	35.15	34.84	35.09	35.09	2.27%	2,697
Oct 1, 2026	33.65	34.32	33.63	34.31	34.31	1.18%	4,533
Sep 30, 2026	34.23	34.26	33.91	33.91	33.91	-1.80%	7,174
Sep 29, 2026	34.35	34.90	34.35	34.53	34.53	1.05%	5,263
Sep 28, 2026	34.40	34.40	33.96	34.17	34.17	-1.23%	11,596
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