HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	794.30	808.00	790.95	792.40	792.40	2.32%	152,362
Jun 12, 2026	753.10	775.40	753.10	774.40	774.40	3.93%	43,003
Jun 11, 2026	745.55	761.50	732.70	745.15	745.15	-1.38%	155,647
Jun 10, 2026	780.90	781.40	750.80	755.55	755.55	-3.24%	42,030
Jun 9, 2026	769.95	784.40	769.40	780.85	780.85	2.01%	32,513
Jun 8, 2026	780.80	788.30	762.15	765.50	765.50	-3.69%	43,681
Jun 5, 2026	801.40	811.55	790.10	794.85	794.85	-0.14%	37,510
Jun 4, 2026	782.15	805.00	781.40	795.95	795.95	1.23%	106,075
Jun 3, 2026	801.80	806.95	780.65	786.25	786.25	-2.05%	89,726
Jun 2, 2026	791.15	805.00	780.00	802.70	802.70	0.55%	123,623
Jun 1, 2026	833.85	833.85	793.80	798.30	798.30	-2.95%	92,029
May 29, 2026	851.35	875.00	818.30	822.55	822.55	0.62%	467,225
May 27, 2026	808.10	827.00	796.80	817.50	817.50	2.30%	105,591
May 26, 2026	760.00	808.90	760.00	799.15	799.15	5.25%	277,751
May 25, 2026	746.75	783.20	738.35	759.30	759.30	-1.94%	231,262
May 22, 2026	786.00	795.75	770.10	774.30	774.30	-1.34%	343,467
May 21, 2026	772.15	797.00	772.15	784.85	784.85	2.17%	169,380
May 20, 2026	748.30	771.55	741.55	768.15	768.15	2.24%	35,096
May 19, 2026	744.00	764.00	741.55	751.30	751.30	0.62%	83,573
May 18, 2026	756.40	764.30	737.00	746.70	746.70	-3.27%	138,659
May 15, 2026	786.80	792.00	768.80	771.95	771.95	-1.59%	76,814
May 14, 2026	792.55	795.15	773.00	784.40	784.40	0.11%	45,703
May 13, 2026	782.25	802.95	780.25	783.50	783.50	0.17%	69,434
May 12, 2026	829.85	833.95	777.20	782.15	782.15	-5.66%	94,602
May 11, 2026	851.00	851.05	825.50	829.10	829.10	-2.10%	66,480
May 8, 2026	848.85	858.35	841.15	846.90	846.90	-0.24%	131,608
May 7, 2026	864.00	875.00	846.00	848.95	848.95	-0.70%	243,537
May 6, 2026	807.00	862.55	804.85	854.90	854.90	6.76%	517,615
May 5, 2026	804.45	807.50	791.25	800.80	800.80	0.31%	47,878
May 4, 2026	803.45	810.75	785.10	798.30	798.30	-0.06%	127,682
Apr 30, 2026	810.55	815.00	787.90	798.75	798.75	-1.53%	165,269
Apr 29, 2026	802.40	829.95	800.30	811.15	811.15	1.26%	200,620
Apr 28, 2026	812.70	817.15	797.00	801.05	801.05	-1.01%	28,956
Apr 27, 2026	803.95	820.00	803.05	809.20	809.20	1.46%	51,260
Apr 24, 2026	812.15	826.55	788.00	797.55	797.55	-1.59%	193,932
Apr 23, 2026	816.00	832.00	807.75	810.40	810.40	-0.71%	127,840
Apr 22, 2026	781.90	823.00	780.95	816.20	816.20	4.18%	369,867
Apr 21, 2026	775.00	791.80	775.00	783.45	783.45	1.12%	52,367
Apr 20, 2026	786.05	792.75	771.50	774.80	774.80	-1.50%	174,488
Apr 17, 2026	787.00	794.00	778.55	786.60	786.60	0.43%	62,811
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