HB Stockholdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	50.00	54.80	50.00	51.00	51.00	0.77%	704
Nov 3, 2026	52.90	53.98	50.05	50.61	50.61	-3.42%	116
Nov 2, 2026	50.90	52.40	50.90	52.40	52.40	2.95%	124
Oct 30, 2026	50.90	50.90	50.90	50.90	50.90	-	3
Oct 29, 2026	49.20	50.90	49.10	50.90	50.90	4.18%	430
Oct 27, 2026	48.86	48.86	48.86	48.86	48.86	-	2
Oct 26, 2026	50.00	50.00	48.36	48.86	48.86	-2.28%	428
Oct 23, 2026	51.30	51.30	50.00	50.00	50.00	-10.39%	23
Oct 22, 2026	45.25	59.00	45.25	55.80	55.80	6.23%	2,775
Oct 21, 2026	48.11	53.80	47.21	52.53	52.53	-10.88%	113
Oct 19, 2026	57.00	58.94	53.53	58.94	58.94	-0.10%	1,051
Oct 16, 2026	57.84	59.00	55.00	59.00	59.00	-0.56%	276
Oct 15, 2026	57.69	60.29	56.00	59.33	59.33	2.54%	2,448
Oct 14, 2026	54.90	59.89	54.64	57.86	57.86	0.12%	1,212
Oct 13, 2026	57.39	57.79	57.11	57.79	57.79	0.70%	58
Oct 12, 2026	57.81	57.81	57.39	57.39	57.39	-2.71%	962
Oct 8, 2026	58.99	58.99	58.99	58.99	58.99	0.51%	500
Oct 7, 2026	56.40	59.00	56.40	58.69	58.69	1.19%	302
Oct 6, 2026	58.42	58.42	57.90	58.00	58.00	-	825
Oct 5, 2026	57.57	58.42	55.28	58.00	58.00	1.75%	108
Oct 1, 2026	57.00	57.55	57.00	57.00	57.00	-1.66%	28
Sep 30, 2026	54.17	57.96	54.17	57.96	57.96	2.89%	52
Sep 29, 2026	55.00	56.33	55.00	56.33	56.33	0.59%	1,122
Sep 28, 2026	59.89	59.89	55.55	56.00	56.00	-	559
Sep 25, 2026	56.00	56.00	56.00	56.00	56.00	-1.56%	50
Sep 24, 2026	57.00	57.00	54.51	56.89	56.89	3.17%	704
Sep 23, 2026	56.00	56.00	55.05	55.14	55.14	1.16%	344
Sep 22, 2026	49.11	55.50	49.11	54.51	54.51	3.83%	334
Sep 21, 2026	53.10	53.10	51.13	52.50	52.50	-1.13%	344
Sep 18, 2026	52.12	53.60	52.12	53.10	53.10	4.32%	307
Sep 17, 2026	52.40	52.40	50.51	50.90	50.90	-2.86%	136
Sep 16, 2026	49.90	52.40	49.90	52.40	52.40	-3.85%	152
Sep 15, 2026	52.87	54.50	52.87	54.50	54.50	0.26%	250
Sep 11, 2026	54.98	54.98	52.19	54.36	54.36	-1.13%	521
Sep 10, 2026	54.98	54.98	52.86	54.98	54.98	4.70%	103
Sep 9, 2026	54.40	54.99	52.50	52.51	52.51	-2.60%	919
Sep 8, 2026	54.00	55.00	53.62	53.91	53.91	2.47%	497
Sep 7, 2026	56.00	56.00	52.61	52.61	52.61	-5.68%	590
Sep 4, 2026	53.74	55.99	52.65	55.78	55.78	5.25%	458
Sep 3, 2026	54.00	54.00	53.00	53.00	53.00	-2.56%	5
Sep 2, 2026	53.60	54.40	53.60	54.39	54.39	-2.18%	154
Sep 1, 2026	53.70	55.60	53.70	55.60	55.60	-0.68%	647
Aug 31, 2026	51.86	56.45	51.86	55.98	55.98	6.77%	825
Aug 28, 2026	51.40	52.50	51.40	52.43	52.43	1.81%	63
Aug 27, 2026	51.30	51.50	51.30	51.50	51.50	0.35%	154
Aug 26, 2026	51.31	55.38	51.31	51.32	51.32	-2.45%	689
Aug 25, 2026	54.80	54.80	52.50	52.61	52.61	-6.02%	581
Aug 24, 2026	57.00	57.00	55.98	55.98	55.98	-1.20%	6
Aug 20, 2026	55.00	56.70	53.65	56.66	56.66	1.18%	1,621
Aug 19, 2026	56.99	57.00	56.00	56.00	56.00	0.45%	101