HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	852.95	878.00	842.15	875.60	873.35	3.00%	214,938
Dec 22, 2025	848.30	882.00	844.30	850.10	847.91	0.55%	176,496
Dec 19, 2025	820.55	850.25	811.05	845.45	843.27	3.08%	275,529
Dec 18, 2025	767.00	828.45	762.20	820.20	818.09	7.47%	640,120
Dec 17, 2025	799.85	799.85	760.40	763.20	761.23	-4.74%	268,265
Dec 16, 2025	820.85	820.85	796.05	801.15	799.09	-1.85%	48,518
Dec 15, 2025	811.55	818.50	803.35	816.25	814.15	0.58%	40,722
Dec 12, 2025	805.00	823.00	803.35	811.55	809.46	1.22%	92,443
Dec 11, 2025	800.55	804.90	792.10	801.80	799.74	0.32%	67,371
Dec 10, 2025	814.80	822.30	793.00	799.25	797.19	-1.58%	79,498
Dec 9, 2025	803.50	814.50	785.25	812.05	809.96	1.06%	58,953
Dec 8, 2025	808.50	816.55	793.60	803.50	801.43	-0.48%	90,320
Dec 5, 2025	810.35	832.60	798.85	807.35	805.27	-0.36%	154,504
Dec 4, 2025	843.85	843.85	808.00	810.30	808.21	-3.97%	91,320