HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	667.35	679.65	665.00	666.50	666.50	0.97%	57,788
Mar 24, 2026	640.00	667.00	638.15	660.10	660.10	5.51%	240,150
Mar 23, 2026	648.45	657.05	618.10	625.60	625.60	-5.21%	175,595
Mar 20, 2026	662.00	680.40	656.60	660.00	660.00	0.20%	72,173
Mar 19, 2026	658.25	675.50	655.50	658.65	658.65	-3.22%	78,861
Mar 18, 2026	665.80	694.00	665.80	680.55	680.55	2.41%	42,835
Mar 17, 2026	659.70	669.00	656.15	664.55	664.55	1.14%	79,770
Mar 16, 2026	659.00	667.00	641.05	657.05	657.05	-0.20%	102,821
Mar 13, 2026	686.20	686.20	656.45	658.35	658.35	-4.50%	57,955
Mar 12, 2026	665.00	695.90	655.45	689.40	689.40	2.77%	149,725
Mar 11, 2026	693.05	701.35	667.45	670.85	670.85	-1.85%	75,504
Mar 10, 2026	658.40	689.00	657.00	683.50	683.50	5.20%	60,616
Mar 9, 2026	664.00	664.00	645.05	649.70	649.70	-3.99%	82,379
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