HBL Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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