HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.96	36.98	35.73	35.73	-	-2.11%	1,864
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
Jun 25, 2026	42.43	42.77	41.95	42.45	42.45	2.59%	12,393
Jun 24, 2026	41.89	42.05	41.11	41.38	41.38	0.28%	4,942
Jun 23, 2026	41.59	41.89	40.69	41.27	41.27	-4.46%	11,619
Jun 22, 2026	42.56	43.41	42.54	43.19	43.19	2.59%	10,502
Jun 18, 2026	42.08	42.23	41.95	42.10	42.10	2.48%	6,003
Jun 17, 2026	41.30	41.79	41.08	41.08	41.08	0.79%	7,866
Jun 16, 2026	41.63	41.82	40.76	40.76	40.76	-0.42%	6,299
Jun 15, 2026	41.26	41.47	40.80	40.93	40.93	2.23%	11,492
Jun 12, 2026	39.65	40.13	39.65	40.04	40.04	1.50%	4,725
Jun 11, 2026	38.19	39.45	38.19	39.45	39.45	4.93%	13,006
Jun 10, 2026	39.17	39.52	37.44	37.59	37.59	-4.85%	3,212
Jun 9, 2026	39.99	39.99	38.20	39.51	39.51	-0.46%	18,202
Jun 8, 2026	40.23	40.23	39.55	39.69	39.69	0.36%	7,748
Jun 5, 2026	40.92	40.95	39.07	39.55	39.55	-5.23%	13,662
Jun 4, 2026	40.96	41.95	40.61	41.73	41.73	-1.21%	6,446
Jun 3, 2026	41.54	42.45	41.31	42.24	42.24	1.91%	25,768
Jun 2, 2026	40.30	41.46	40.30	41.45	41.45	3.42%	18,839
Jun 1, 2026	39.90	40.36	39.50	40.08	40.08	-0.56%	13,350
May 29, 2026	40.35	40.39	39.75	40.31	40.30	0.09%	7,031
May 28, 2026	40.25	40.54	39.61	40.27	40.27	-0.27%	7,482
May 27, 2026	41.10	41.10	40.38	40.38	40.38	-1.23%	7,136
May 26, 2026	40.79	41.33	40.79	40.88	40.88	3.19%	11,369
May 22, 2026	39.22	39.85	39.10	39.62	39.62	1.09%	14,966
May 21, 2026	39.24	39.40	38.96	39.19	39.19	0.77%	9,157
May 20, 2026	38.61	39.20	38.53	38.89	38.89	2.24%	2,951
May 19, 2026	38.21	38.62	37.13	38.04	38.04	-1.96%	10,711
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