HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	717.50	722.00	700.00	702.90	702.90	-1.40%	80,401
Aug 20, 2026	678.95	727.00	678.80	712.85	712.85	6.19%	164,625
Aug 19, 2026	670.00	675.90	660.95	671.30	671.30	0.21%	46,698
Aug 18, 2026	674.70	676.35	667.55	669.90	669.90	-0.71%	120,733
Aug 17, 2026	677.45	683.00	666.90	674.70	674.70	-0.58%	131,047
Aug 14, 2026	692.20	697.20	676.85	678.65	678.65	-2.11%	111,214
Aug 13, 2026	697.05	699.60	692.05	693.30	693.30	0.34%	38,814
Aug 12, 2026	694.45	702.30	688.90	690.95	690.95	-0.68%	106,927
Aug 11, 2026	701.80	713.90	694.00	695.65	695.65	0.20%	68,775
Aug 10, 2026	717.85	717.85	690.60	694.25	694.25	-4.47%	118,207
Aug 7, 2026	734.90	744.00	721.00	726.70	726.70	-1.36%	77,914
Aug 6, 2026	740.95	744.30	732.00	736.70	736.70	0.16%	36,963
Aug 5, 2026	737.60	744.20	729.00	735.50	735.50	0.89%	27,405
Aug 4, 2026	722.10	736.70	721.70	729.00	729.00	-1.38%	93,182
Aug 3, 2026	725.00	741.65	721.10	739.20	739.20	2.75%	135,076
Jul 31, 2026	705.50	735.90	705.00	719.40	719.40	2.79%	193,608
Jul 30, 2026	704.05	705.75	696.85	699.90	699.90	-1.21%	54,135
Jul 29, 2026	702.75	714.70	697.90	708.45	708.45	1.92%	78,814
Jul 28, 2026	713.80	713.80	693.00	695.10	695.10	-2.63%	81,954
Jul 27, 2026	701.95	715.90	701.20	713.85	713.85	2.19%	31,199
Jul 24, 2026	706.25	706.25	685.45	698.55	698.55	-0.90%	49,034
Jul 23, 2026	717.85	726.10	702.55	704.90	704.90	-1.30%	64,343
Jul 22, 2026	725.55	729.35	710.00	714.15	714.15	-2.08%	84,870
Jul 21, 2026	730.20	735.00	728.00	729.30	729.30	-0.23%	55,843
Jul 20, 2026	733.55	745.00	723.50	731.00	731.00	-1.44%	57,154
Jul 17, 2026	745.35	745.35	734.70	741.65	741.65	0.06%	30,364
Jul 16, 2026	758.65	760.10	738.00	741.20	741.20	-1.80%	39,028
Jul 15, 2026	745.05	759.10	745.05	754.80	754.80	1.55%	76,529
Jul 14, 2026	765.55	765.55	742.05	743.30	743.30	-3.05%	117,943
Jul 13, 2026	764.10	770.20	757.70	766.65	766.65	0.11%	26,466
Jul 10, 2026	768.45	776.60	759.00	765.80	765.80	0.70%	102,874
Jul 9, 2026	756.60	776.25	756.60	760.50	760.50	0.49%	35,067
Jul 8, 2026	772.80	783.40	752.35	756.80	756.80	-3.27%	168,806
Jul 7, 2026	816.30	816.30	780.10	782.40	782.40	-3.13%	157,354
Jul 6, 2026	817.95	829.00	805.35	807.65	807.65	-1.11%	44,582
Jul 3, 2026	824.15	829.85	816.00	816.75	816.75	-0.90%	89,444
Jul 2, 2026	824.65	835.80	816.95	824.15	824.15	0.27%	102,281
Jul 1, 2026	820.90	834.10	817.40	821.90	821.90	1.26%	56,095
Jun 30, 2026	794.95	819.00	786.00	811.70	811.70	2.30%	148,623
Jun 29, 2026	826.15	831.05	790.00	793.45	793.45	-4.12%	136,706
Jun 25, 2026	833.15	844.35	823.40	827.55	827.55	0.55%	92,644
Jun 24, 2026	821.00	831.20	813.25	823.00	823.00	0.37%	50,116
Jun 23, 2026	821.15	839.80	817.10	820.00	820.00	0.28%	184,021
Jun 22, 2026	812.70	831.00	808.00	817.75	817.75	0.20%	182,859
Jun 19, 2026	798.65	832.00	798.00	816.15	816.15	1.42%	237,414
Jun 18, 2026	798.15	817.00	793.80	804.75	804.75	1.07%	150,662
Jun 17, 2026	799.60	806.00	792.00	796.25	796.25	-0.41%	21,368
Jun 16, 2026	798.35	804.65	792.00	799.55	799.55	0.90%	40,132
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