HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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