HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	790.90	790.90	760.65	779.40	779.40	-1.83%	79,317
Sep 30, 2026	815.95	815.95	786.35	793.95	793.95	-1.74%	88,716
Sep 29, 2026	783.20	812.00	774.40	808.05	808.05	2.84%	231,996
Sep 28, 2026	813.00	829.80	782.20	785.70	785.70	-2.55%	479,963
Sep 25, 2026	781.60	811.90	767.00	806.25	806.25	4.01%	313,561
Sep 24, 2026	760.00	777.40	748.00	775.20	775.20	1.53%	83,757
Sep 23, 2026	770.65	786.10	758.75	763.50	763.50	-0.43%	121,955
Sep 22, 2026	750.20	777.00	750.20	766.80	766.80	2.25%	211,784
Sep 21, 2026	759.00	764.80	748.55	749.90	749.90	-1.26%	70,641
Sep 18, 2026	754.95	767.00	751.75	759.45	759.45	0.44%	85,836
Sep 17, 2026	709.00	759.15	709.00	756.15	756.15	7.33%	407,474
Sep 16, 2026	719.75	719.75	692.35	704.50	704.50	-2.13%	87,001
Sep 15, 2026	722.45	725.25	706.25	719.80	719.80	-0.35%	134,717
Sep 11, 2026	719.20	724.00	705.45	722.35	722.35	0.35%	56,137
Sep 10, 2026	727.05	740.00	717.40	720.80	719.80	-1.43%	170,139
Sep 9, 2026	734.10	772.00	726.00	731.25	730.24	-0.03%	680,096
Sep 8, 2026	704.20	733.80	697.65	731.50	730.49	3.91%	288,946
Sep 7, 2026	693.25	707.85	690.00	704.00	703.02	1.12%	110,693
Sep 4, 2026	665.05	723.85	665.05	696.20	695.23	4.57%	1,097,107
Sep 3, 2026	669.20	670.30	660.00	665.80	664.88	0.86%	37,106
Sep 2, 2026	660.85	663.15	648.05	660.10	659.18	0.13%	95,002
Sep 1, 2026	655.95	669.00	653.85	659.25	658.34	0.29%	79,387
Aug 31, 2026	665.00	670.70	653.80	657.35	656.44	-2.45%	55,201
Aug 28, 2026	664.15	677.85	664.15	673.85	672.92	1.19%	95,627
Aug 27, 2026	681.80	693.50	663.05	665.95	665.03	-2.64%	178,874
Aug 26, 2026	693.70	698.05	683.00	684.00	683.05	-1.55%	57,980
Aug 25, 2026	691.00	699.10	687.10	694.75	693.79	0.65%	29,741
Aug 24, 2026	700.65	705.85	685.40	690.25	689.29	-1.80%	108,076
Aug 21, 2026	717.50	722.00	700.00	702.90	701.92	-1.40%	80,401
Aug 20, 2026	678.95	727.00	678.80	712.85	711.86	6.19%	164,625
Aug 19, 2026	670.00	675.90	660.95	671.30	670.37	0.21%	46,698
Aug 18, 2026	674.70	676.35	667.55	669.90	668.97	-0.71%	120,733
Aug 17, 2026	677.45	683.00	666.90	674.70	673.76	-0.58%	131,047
Aug 14, 2026	692.20	697.20	676.85	678.65	677.71	-2.11%	111,214
Aug 13, 2026	697.05	699.60	692.05	693.30	692.34	0.34%	38,814
Aug 12, 2026	694.45	702.30	688.90	690.95	689.99	-0.68%	106,927
Aug 11, 2026	701.80	713.90	694.00	695.65	694.68	0.20%	68,775
Aug 10, 2026	717.85	717.85	690.60	694.25	693.29	-4.47%	118,207
Aug 7, 2026	734.90	744.00	721.00	726.70	725.69	-1.36%	77,914
Aug 6, 2026	740.95	744.30	732.00	736.70	735.68	0.16%	36,963
Aug 5, 2026	737.60	744.20	729.00	735.50	734.48	0.89%	27,405
Aug 4, 2026	722.10	736.70	721.70	729.00	727.99	-1.38%	93,182
Aug 3, 2026	725.00	741.65	721.10	739.20	738.17	2.75%	135,076
Jul 31, 2026	705.50	735.90	705.00	719.40	718.40	2.79%	193,608
Jul 30, 2026	704.05	705.75	696.85	699.90	698.93	-1.21%	54,135
Jul 29, 2026	702.75	714.70	697.90	708.45	707.47	1.92%	78,814
Jul 28, 2026	713.80	713.80	693.00	695.10	694.14	-2.63%	81,954
Jul 27, 2026	701.95	715.90	701.20	713.85	712.86	2.19%	31,199
Jul 24, 2026	706.25	706.25	685.45	698.55	697.58	-0.90%	49,034
Jul 23, 2026	717.85	726.10	702.55	704.90	703.92	-1.30%	64,343