HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	793.95	793.95	772.00	783.20	783.20	-0.29%	74,823
Apr 15, 2026	765.15	792.00	763.00	785.45	785.45	4.44%	237,216
Apr 13, 2026	715.00	754.65	704.85	752.05	752.05	2.95%	115,940
Apr 10, 2026	732.75	745.90	725.00	730.50	730.50	1.13%	105,413
Apr 9, 2026	721.95	737.80	706.60	722.35	722.35	0.45%	170,656
Apr 8, 2026	720.95	725.00	697.00	719.10	719.10	5.67%	101,406
Apr 7, 2026	682.20	687.80	669.05	680.50	680.50	0.68%	93,608
Apr 6, 2026	665.20	679.10	645.20	675.90	675.90	1.21%	176,203
Apr 2, 2026	644.95	673.00	629.60	667.80	667.80	1.06%	146,194
Apr 1, 2026	641.65	669.95	639.50	660.80	660.80	7.49%	91,788
Mar 30, 2026	626.70	643.00	611.60	614.75	614.75	-4.34%	358,994
Mar 27, 2026	666.00	677.20	638.90	642.65	642.65	-3.58%	147,515
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