HB Stockholdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.00	49.90	48.00	48.51	48.51	-1.00%	262
Jul 23, 2026	47.50	49.00	47.46	49.00	49.00	1.03%	213
Jul 22, 2026	48.50	48.50	48.50	48.50	48.50	2.93%	5
Jul 21, 2026	48.02	48.27	47.10	47.12	47.12	-1.87%	1,089
Jul 20, 2026	48.00	48.02	48.00	48.02	48.02	-4.29%	387
Jul 17, 2026	50.00	50.24	50.00	50.17	50.17	2.39%	110
Jul 16, 2026	48.98	49.00	48.98	49.00	49.00	1.20%	23
Jul 15, 2026	48.50	48.50	48.42	48.42	48.42	-0.02%	293
Jul 14, 2026	49.09	49.09	48.43	48.43	48.43	-2.38%	1,994
Jul 13, 2026	50.89	50.89	49.51	49.61	49.61	-4.26%	702
Jul 10, 2026	51.83	51.83	50.90	51.82	51.82	-0.02%	279
Jul 9, 2026	51.83	51.83	51.83	51.83	51.83	2.03%	253
Jul 8, 2026	49.69	50.80	49.65	50.80	50.80	2.81%	52
Jul 7, 2026	50.65	50.65	49.41	49.41	49.41	-1.94%	216
Jul 6, 2026	51.50	51.50	50.39	50.39	50.39	-0.49%	510
Jul 3, 2026	51.71	53.00	50.64	50.64	50.64	-0.51%	292
Jul 2, 2026	50.90	50.90	50.90	50.90	50.90	-	1
Jul 1, 2026	48.01	50.90	48.01	50.90	50.90	0.87%	66
Jun 30, 2026	51.60	52.63	50.00	50.46	50.46	-2.02%	175
Jun 29, 2026	51.50	52.53	50.15	51.50	51.50	-2.43%	1,809
Jun 25, 2026	52.50	52.89	51.00	52.78	52.78	-0.43%	1,240
Jun 24, 2026	52.36	53.32	51.21	53.01	53.01	-1.65%	3,482
Jun 23, 2026	54.00	54.00	52.50	53.90	53.90	0.19%	384
Jun 22, 2026	53.90	54.00	53.40	53.80	53.80	0.94%	25
Jun 19, 2026	53.67	54.00	53.15	53.30	53.30	-2.18%	855
Jun 18, 2026	53.61	54.50	52.00	54.49	54.49	1.64%	695
Jun 17, 2026	55.00	55.00	53.61	53.61	53.61	-0.24%	1,605
Jun 16, 2026	54.69	55.79	53.74	53.74	53.74	-1.45%	619
Jun 15, 2026	54.22	54.53	54.22	54.53	54.53	1.06%	124
Jun 12, 2026	51.50	53.96	51.27	53.96	53.96	0.04%	129
Jun 11, 2026	51.70	53.94	51.70	53.94	53.94	2.26%	121
Jun 10, 2026	54.00	54.00	52.21	52.75	52.75	-2.31%	451
Jun 9, 2026	53.00	54.00	51.51	54.00	54.00	-	448
Jun 8, 2026	51.01	54.00	51.01	54.00	54.00	0.65%	180
Jun 5, 2026	53.60	53.65	53.12	53.65	53.65	0.09%	785
Jun 4, 2026	54.00	54.00	52.01	53.60	53.60	0.90%	533
Jun 3, 2026	53.10	55.50	53.10	53.12	53.12	-1.26%	3,118
Jun 2, 2026	53.80	54.00	53.11	53.80	53.80	-3.76%	1,014
Jun 1, 2026	53.10	55.90	53.05	55.90	55.90	0.36%	1,093
May 29, 2026	54.80	56.00	54.30	55.70	55.70	-2.28%	418
May 27, 2026	57.00	58.00	57.00	57.00	57.00	-4.98%	419
May 26, 2026	61.20	61.20	57.00	59.99	59.99	-0.02%	2,385
May 25, 2026	59.29	62.00	59.29	60.00	60.00	-3.52%	1,479
May 21, 2026	62.19	62.19	62.19	62.19	62.19	-5.00%	18
May 12, 2026	65.46	65.46	65.46	65.46	65.46	-2.01%	162
May 11, 2026	64.00	67.15	64.00	66.80	66.80	4.37%	748
May 8, 2026	63.50	66.00	63.50	64.00	64.00	0.79%	1,304
May 7, 2026	61.10	63.50	61.00	63.50	63.50	4.10%	165
May 6, 2026	59.24	61.00	59.24	61.00	61.00	0.91%	1,030
May 5, 2026	62.00	62.00	60.45	60.45	60.45	-1.24%	867