FRA:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.28	16.28	16.16	16.27	-	-0.20%	23,287
Jun 2, 2026	15.94	16.32	15.94	16.30	16.30	1.09%	1,985
Jun 1, 2026	16.06	16.12	16.06	16.12	16.12	0.30%	871
May 29, 2026	15.91	16.08	15.91	16.08	16.08	1.62%	567
May 28, 2026	15.86	16.17	15.82	15.82	15.82	-2.41%	1,592
May 27, 2026	15.99	16.31	15.99	16.21	16.21	0.62%	2,963
May 26, 2026	15.90	16.11	15.90	16.11	16.11	-2.09%	120
May 25, 2026	15.99	16.45	15.98	16.45	16.45	3.46%	3,027
May 22, 2026	15.74	15.90	15.74	15.90	15.90	0.66%	1,200
May 21, 2026	15.49	15.80	15.49	15.80	15.80	2.13%	2,945
May 20, 2026	15.17	15.47	15.17	15.47	15.47	-0.13%	70
May 19, 2026	15.25	15.49	15.25	15.49	15.49	0.86%	3,100
May 18, 2026	15.04	15.44	14.95	15.36	15.36	0.92%	8,673
May 15, 2026	15.26	15.30	15.22	15.22	15.22	-1.17%	1,055
May 14, 2026	15.30	15.40	15.30	15.40	15.40	2.01%	250
May 13, 2026	15.26	15.33	15.18	15.18	15.09	-0.34%	648
May 12, 2026	15.23	15.23	15.23	15.23	15.15	-1.26%	-
May 11, 2026	15.22	15.43	15.22	15.43	15.34	1.19%	450
May 8, 2026	15.07	15.24	15.05	15.24	15.16	0.28%	570
May 7, 2026	15.51	15.54	15.20	15.20	15.12	-3.10%	5,445
May 6, 2026	15.07	15.69	15.07	15.69	15.60	4.88%	14,657
May 5, 2026	15.11	15.11	14.65	14.96	14.87	-4.57%	3,848
May 4, 2026	15.54	15.80	15.54	15.67	15.59	0.09%	4,345
Apr 30, 2026	15.34	15.66	15.33	15.66	15.57	2.10%	380
Apr 29, 2026	15.34	15.34	15.34	15.34	15.25	-0.53%	-
Apr 28, 2026	15.26	15.45	15.26	15.42	15.33	0.39%	3,600
Apr 27, 2026	15.17	15.40	15.17	15.36	15.27	-0.27%	265
Apr 24, 2026	15.30	15.40	15.20	15.40	15.32	-0.31%	729
Apr 23, 2026	15.44	15.47	15.44	15.45	15.36	-1.28%	795
Apr 22, 2026	15.55	15.71	15.55	15.65	15.56	-0.15%	1,167
Apr 21, 2026	15.46	15.67	15.46	15.67	15.59	0.29%	155
Apr 20, 2026	15.35	15.63	15.35	15.63	15.54	-1.34%	620
Apr 17, 2026	15.25	15.84	15.25	15.84	15.75	1.90%	5,560
Apr 16, 2026	15.50	15.54	15.48	15.54	15.46	0.21%	635
Apr 15, 2026	15.33	15.51	15.33	15.51	15.42	1.02%	2,000
Apr 14, 2026	15.26	15.48	15.26	15.36	15.27	-0.71%	2,025
Apr 13, 2026	15.31	15.47	15.22	15.47	15.38	1.63%	1,874
Apr 10, 2026	15.28	15.36	15.22	15.22	15.13	-1.58%	692
Apr 9, 2026	15.40	15.46	15.22	15.46	15.38	1.32%	693
Apr 8, 2026	15.00	15.60	15.00	15.26	15.17	5.94%	15,043
Apr 7, 2026	14.81	14.81	14.40	14.40	14.32	-0.39%	7,635
Apr 2, 2026	14.28	14.46	14.28	14.46	14.38	0.84%	150
Apr 1, 2026	14.22	14.60	14.22	14.34	14.26	0.84%	9,300
Mar 31, 2026	13.86	14.22	13.86	14.22	14.14	2.01%	7,557
Mar 30, 2026	13.88	14.04	13.72	13.94	13.86	1.31%	1,020
Mar 27, 2026	13.80	13.80	13.76	13.76	13.68	-0.86%	240
Mar 26, 2026	13.90	13.94	13.88	13.88	13.80	-0.72%	3,244
Mar 25, 2026	13.64	13.98	13.62	13.98	13.90	2.34%	220
Mar 24, 2026	13.46	13.68	13.46	13.66	13.58	-0.29%	452
Mar 23, 2026	13.24	13.72	13.00	13.70	13.62	3.79%	2,840