HB Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	63.43	63.43	60.16	62.72	62.72	3.76%	1,308
May 25, 2026	63.00	63.50	60.13	60.45	60.45	-4.06%	730
May 22, 2026	61.00	63.78	60.15	63.01	63.01	0.30%	125
May 21, 2026	62.50	63.94	60.13	62.82	62.82	0.64%	462
May 20, 2026	62.99	62.99	61.99	62.42	62.42	4.29%	12
May 19, 2026	60.00	63.40	59.20	59.85	59.85	-0.25%	388
May 18, 2026	61.39	61.39	60.00	60.00	60.00	-2.26%	4,466
May 15, 2026	61.00	64.45	60.00	61.39	61.39	-0.28%	1,431
May 14, 2026	62.00	64.54	60.61	61.56	61.56	-0.68%	654
May 13, 2026	62.00	62.50	60.27	61.98	61.98	-0.31%	505
May 12, 2026	67.72	67.72	60.40	62.17	62.17	-1.65%	2,391
May 11, 2026	65.99	65.99	61.65	63.21	63.21	-1.37%	3,225
May 8, 2026	64.44	65.00	60.50	64.09	64.09	1.44%	6,240
May 7, 2026	61.35	64.85	61.35	63.18	63.18	0.75%	2,933
May 6, 2026	62.09	67.70	62.09	62.71	62.71	-1.21%	2,718
May 5, 2026	61.61	63.50	61.30	63.48	63.48	-1.95%	320
May 4, 2026	62.15	64.88	62.15	64.74	64.74	2.81%	123
Apr 30, 2026	60.61	64.85	60.61	62.97	62.97	-1.29%	363
Apr 29, 2026	64.46	64.46	61.06	63.79	63.79	-0.95%	734
Apr 28, 2026	62.50	66.40	60.80	64.40	64.40	2.52%	305
Apr 27, 2026	64.85	64.85	60.00	62.82	62.82	-0.46%	3,558
Apr 24, 2026	61.90	63.98	60.22	63.11	63.11	1.35%	876
Apr 23, 2026	62.75	64.00	60.90	62.27	62.27	-0.69%	1,290
Apr 22, 2026	60.00	62.75	58.71	62.70	62.70	4.50%	689
Apr 21, 2026	58.25	61.40	58.25	60.00	60.00	-1.28%	462
Apr 20, 2026	60.45	64.25	57.92	60.78	60.78	2.56%	724
Apr 17, 2026	58.50	59.85	57.50	59.26	59.26	1.30%	792
Apr 16, 2026	57.71	59.95	57.71	58.50	58.50	0.86%	712
Apr 15, 2026	57.62	59.95	56.50	58.00	58.00	-1.06%	1,900
Apr 13, 2026	59.00	59.59	57.11	58.62	58.62	-1.06%	1,005
Apr 10, 2026	59.89	62.10	57.15	59.25	59.25	1.94%	901
Apr 9, 2026	58.50	59.89	56.61	58.12	58.12	-2.43%	916
Apr 8, 2026	58.00	60.60	57.00	59.57	59.57	5.68%	1,620
Apr 7, 2026	54.99	57.45	51.30	56.37	56.37	4.06%	521
Apr 6, 2026	55.94	57.59	53.36	54.17	54.17	-3.16%	112
Apr 2, 2026	59.90	59.90	52.01	55.94	55.94	-0.11%	722
Apr 1, 2026	53.01	56.55	53.01	56.00	56.00	9.10%	456
Mar 30, 2026	54.00	55.45	49.00	51.33	51.33	-4.86%	13,710
Mar 27, 2026	55.53	55.53	53.80	53.95	53.95	-2.85%	9,360
Mar 25, 2026	59.80	59.80	55.05	55.53	55.53	0.13%	2,738
Mar 24, 2026	55.46	55.51	53.01	55.46	55.46	0.05%	3,200
Mar 23, 2026	55.55	55.55	55.00	55.43	55.43	-4.94%	152
Mar 20, 2026	59.43	59.43	55.11	58.31	58.31	-1.88%	607
Mar 19, 2026	59.44	59.44	57.48	59.43	59.43	-0.54%	94
Mar 18, 2026	57.42	60.00	56.05	59.75	59.75	4.37%	10,278
Mar 17, 2026	58.99	60.00	56.11	57.25	57.25	2.14%	29,147
Mar 16, 2026	56.00	56.66	55.00	56.05	56.05	0.75%	1,406
Mar 13, 2026	64.80	65.20	54.99	55.63	55.63	-11.40%	8,011
Mar 12, 2026	58.72	67.00	58.00	62.79	62.79	6.93%	2,297
Mar 11, 2026	60.69	60.69	57.90	58.72	58.72	-3.29%	779