FRA:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.01	19.01	18.39	18.55	18.55	-0.65%	4,223
Aug 3, 2026	18.42	18.67	18.42	18.67	18.67	0.86%	3,746
Jul 31, 2026	18.67	18.67	18.46	18.51	18.51	-0.49%	3,103
Jul 30, 2026	18.12	18.60	18.12	18.60	18.60	2.28%	3,286
Jul 29, 2026	18.33	18.49	18.17	18.19	18.19	-0.57%	6,353
Jul 28, 2026	18.37	18.37	18.29	18.29	18.29	0.12%	1,440
Jul 27, 2026	18.30	18.35	18.26	18.27	18.27	0.46%	5,749
Jul 24, 2026	17.81	18.22	17.81	18.19	18.19	0.40%	936
Jul 23, 2026	18.02	18.12	17.98	18.12	18.12	-	3,478
Jul 22, 2026	17.90	18.12	17.90	18.12	18.12	2.04%	6,447
Jul 21, 2026	17.57	17.75	17.57	17.75	17.75	0.46%	666
Jul 20, 2026	17.70	17.70	17.67	17.67	17.67	0.99%	2,006
Jul 17, 2026	17.37	17.50	17.37	17.50	17.50	-0.24%	250
Jul 16, 2026	17.46	17.54	17.46	17.54	17.54	0.31%	100
Jul 15, 2026	17.29	17.49	17.29	17.49	17.49	-0.09%	3,625
Jul 14, 2026	17.11	17.50	17.10	17.50	17.50	1.86%	680
Jul 13, 2026	17.22	17.22	17.18	17.18	17.18	0.57%	1,825
Jul 10, 2026	17.08	17.08	17.08	17.08	17.08	0.81%	-
Jul 9, 2026	16.70	16.95	16.70	16.95	16.95	-0.33%	935
Jul 8, 2026	17.02	17.02	16.92	17.00	17.00	-0.35%	2,950
Jul 7, 2026	17.08	17.29	16.88	17.06	17.06	-0.95%	6,690
Jul 6, 2026	16.94	17.23	16.94	17.23	17.23	1.20%	295
Jul 3, 2026	16.80	17.02	16.80	17.02	17.02	-0.18%	1
Jul 2, 2026	16.55	17.05	16.55	17.05	17.05	1.09%	2,625
Jul 1, 2026	16.46	16.87	16.46	16.87	16.87	1.44%	460
Jun 30, 2026	16.32	16.79	16.32	16.63	16.63	0.52%	1,940
Jun 29, 2026	16.54	16.54	16.54	16.54	16.54	0.34%	90
Jun 26, 2026	16.50	16.50	16.35	16.49	16.49	-1.78%	970
Jun 25, 2026	16.48	16.78	16.48	16.78	16.78	0.52%	175
Jun 24, 2026	16.59	16.75	16.59	16.70	16.70	1.08%	5,639
Jun 23, 2026	16.52	16.52	16.52	16.52	16.52	-2.34%	-
Jun 22, 2026	16.49	16.92	16.49	16.92	16.92	1.43%	1,300
Jun 19, 2026	16.53	16.68	16.53	16.68	16.68	0.87%	1,165
Jun 18, 2026	16.37	16.53	16.37	16.53	16.53	-0.10%	950
Jun 17, 2026	16.15	16.55	16.15	16.55	16.55	1.09%	1,775
Jun 16, 2026	15.85	16.40	15.85	16.37	16.37	1.48%	1,075
Jun 15, 2026	16.15	16.15	16.01	16.13	16.13	2.08%	1,592
Jun 12, 2026	15.50	16.00	15.50	15.81	15.81	2.69%	6,980
Jun 11, 2026	14.91	15.39	14.91	15.39	15.39	2.35%	475
Jun 10, 2026	15.01	15.04	15.00	15.04	15.04	-1.34%	950
Jun 9, 2026	15.88	15.94	15.18	15.24	15.24	-2.47%	1,386
Jun 8, 2026	15.63	15.63	15.63	15.63	15.63	-1.45%	-
Jun 5, 2026	15.56	15.86	15.56	15.86	15.86	1.97%	1,000
Jun 4, 2026	16.03	16.03	15.20	15.55	15.55	-4.62%	722
Jun 3, 2026	16.11	16.31	16.11	16.31	16.31	0.04%	100
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