HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	662.35	689.90	657.05	676.70	676.70	1.90%	187,343
Mar 5, 2026	648.10	667.40	641.30	664.10	664.10	2.91%	73,678
Mar 4, 2026	646.45	663.85	642.30	645.30	645.30	-3.55%	183,242
Mar 2, 2026	603.20	689.75	603.20	669.05	669.05	-2.31%	229,144
Feb 27, 2026	697.85	705.00	682.00	684.90	684.90	-2.21%	154,941
Feb 26, 2026	708.95	717.90	696.00	700.35	700.35	-0.60%	40,297
Feb 25, 2026	707.40	716.00	699.05	704.60	704.60	0.57%	102,986
Feb 24, 2026	705.60	709.15	694.25	700.60	700.60	-0.69%	94,680
Feb 23, 2026	723.05	727.50	702.00	705.50	705.50	-2.09%	112,697
Feb 20, 2026	722.05	733.00	717.30	720.55	720.55	-0.93%	102,386
Feb 19, 2026	738.45	759.00	719.75	727.30	727.30	-0.48%	81,217
Feb 18, 2026	749.40	752.00	726.90	730.80	730.80	-2.04%	126,155
Feb 17, 2026	738.10	755.35	738.10	746.05	746.05	1.09%	47,665
Feb 16, 2026	758.10	758.10	735.00	738.00	738.00	-3.25%	163,484
Feb 13, 2026	776.50	776.50	760.30	762.80	762.80	-1.79%	44,433
Feb 12, 2026	777.30	787.45	772.40	776.70	774.70	0.49%	135,292
Feb 11, 2026	785.05	817.25	768.05	772.95	770.96	-0.78%	324,093
Feb 10, 2026	780.45	793.35	775.10	779.00	776.99	0.73%	108,484
Feb 9, 2026	785.85	807.60	753.55	773.35	771.36	-1.58%	457,181
Feb 6, 2026	778.40	800.00	765.90	785.80	783.78	0.91%	45,103
Feb 5, 2026	797.00	797.00	775.80	778.75	776.74	-2.53%	77,796
Feb 4, 2026	792.85	804.45	784.55	798.95	796.89	0.77%	56,402
Feb 3, 2026	819.85	819.85	775.00	792.85	790.81	2.64%	166,983
Feb 2, 2026	758.95	778.30	742.65	772.45	770.46	1.55%	54,098
Feb 1, 2026	801.35	828.40	726.00	760.65	758.69	-2.88%	259,918
Jan 30, 2026	765.00	793.95	749.15	783.20	781.18	1.87%	183,530
Jan 29, 2026	748.05	771.70	738.50	768.80	766.82	4.69%	178,461
Jan 28, 2026	708.35	745.50	708.35	734.35	732.46	4.21%	107,052
Jan 27, 2026	718.90	720.90	692.35	704.65	702.84	-0.11%	186,452
Jan 23, 2026	726.80	727.80	704.00	705.45	703.63	-2.86%	82,112
Jan 22, 2026	718.60	733.35	712.35	726.25	724.38	2.95%	194,108
Jan 21, 2026	703.35	738.90	701.00	705.45	703.63	-0.06%	523,049
Jan 20, 2026	755.65	757.55	701.00	705.85	704.03	-6.64%	246,367
Jan 19, 2026	790.00	790.00	750.00	756.05	754.10	-5.22%	324,587
Jan 16, 2026	780.05	819.50	758.30	797.70	795.65	-9.17%	640,351
Jan 14, 2026	846.55	884.60	841.05	878.20	875.94	3.74%	197,287
Jan 13, 2026	860.00	868.45	835.00	846.55	844.37	-1.75%	131,168
Jan 12, 2026	872.15	880.00	847.50	861.65	859.43	-1.93%	250,890
Jan 9, 2026	906.25	919.20	875.00	878.60	876.34	-3.67%	195,524
Jan 8, 2026	950.95	958.00	908.60	912.05	909.70	-4.67%	59,029
Jan 7, 2026	953.65	960.00	942.55	956.70	954.24	0.88%	47,227
Jan 6, 2026	970.35	976.75	945.15	948.35	945.91	-2.06%	44,322
Jan 5, 2026	937.40	984.50	930.00	968.25	965.76	3.29%	220,841
Jan 2, 2026	915.95	945.00	915.95	937.45	935.04	1.97%	157,325
Jan 1, 2026	926.95	930.75	915.40	919.35	916.98	-0.73%	35,815
Dec 31, 2025	939.95	939.95	917.20	926.10	923.72	-0.79%	142,886
Dec 30, 2025	925.60	940.00	900.90	933.50	931.10	0.95%	179,471
Dec 29, 2025	898.65	949.00	898.30	924.75	922.37	3.02%	488,973
Dec 26, 2025	882.55	914.00	876.10	897.60	895.29	1.80%	202,211
Dec 24, 2025	884.50	893.20	870.50	881.75	879.48	0.70%	78,805