FRA:HBC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.46	15.52	15.35	15.48	-	-1.09%	47,555
Apr 22, 2026	15.55	15.71	15.55	15.65	15.65	-0.15%	1,167
Apr 21, 2026	15.46	15.67	15.46	15.67	15.67	0.29%	155
Apr 20, 2026	15.35	15.63	15.35	15.63	15.63	-1.34%	620
Apr 17, 2026	15.25	15.84	15.25	15.84	15.84	1.90%	5,560
Apr 16, 2026	15.50	15.54	15.48	15.54	15.54	0.21%	635
Apr 15, 2026	15.33	15.51	15.33	15.51	15.51	1.02%	2,000
Apr 14, 2026	15.26	15.48	15.26	15.36	15.36	-0.71%	2,025
Apr 13, 2026	15.31	15.47	15.22	15.47	15.47	1.63%	1,874
Apr 10, 2026	15.28	15.36	15.22	15.22	15.22	-1.58%	692
Apr 9, 2026	15.40	15.46	15.22	15.46	15.46	1.32%	693
Apr 8, 2026	15.00	15.60	15.00	15.26	15.26	5.94%	15,043
Apr 7, 2026	14.81	14.81	14.40	14.40	14.40	-0.39%	7,635
Apr 2, 2026	14.28	14.46	14.28	14.46	14.46	0.84%	150
Apr 1, 2026	14.22	14.60	14.22	14.34	14.34	0.84%	9,300
Mar 31, 2026	13.86	14.22	13.86	14.22	14.22	2.01%	7,557
Mar 30, 2026	13.88	14.04	13.72	13.94	13.94	1.31%	1,020
Mar 27, 2026	13.80	13.80	13.76	13.76	13.76	-0.86%	240
Mar 26, 2026	13.90	13.94	13.88	13.88	13.88	-0.72%	3,244
Mar 25, 2026	13.64	13.98	13.62	13.98	13.98	2.34%	220
Mar 24, 2026	13.46	13.68	13.46	13.66	13.66	-0.29%	452
Mar 23, 2026	13.24	13.72	13.00	13.70	13.70	3.79%	2,840
Mar 20, 2026	13.56	13.66	13.20	13.20	13.20	-2.22%	2,750
Mar 19, 2026	13.78	13.78	13.50	13.50	13.50	-3.43%	4,318
Mar 18, 2026	14.14	14.14	13.98	13.98	13.98	1.01%	377
Mar 17, 2026	13.86	14.12	13.84	13.84	13.84	-	2,617
Mar 16, 2026	13.92	13.98	13.76	13.84	13.84	0.29%	2,650
Mar 13, 2026	13.70	13.80	13.70	13.80	13.80	-0.86%	4,030
Mar 12, 2026	14.40	14.40	13.82	13.92	13.92	-6.33%	4,285
Mar 11, 2026	14.74	14.86	14.74	14.86	14.47	-0.93%	2,100
Mar 10, 2026	14.82	15.08	14.78	15.00	14.61	0.67%	3,688
Mar 9, 2026	14.38	14.90	14.28	14.90	14.51	1.22%	2,941
Mar 6, 2026	14.80	14.94	14.72	14.72	14.33	0.14%	11
Mar 5, 2026	14.98	15.02	14.70	14.70	14.32	-1.74%	4,960
Mar 4, 2026	14.26	14.96	14.26	14.96	14.57	3.03%	2,855
Mar 3, 2026	15.12	15.20	14.50	14.52	14.14	-5.10%	2,260
Mar 2, 2026	15.22	15.34	15.18	15.30	14.90	-3.16%	5,241
Feb 27, 2026	16.00	16.06	15.80	15.80	15.39	-1.13%	18,709
Feb 26, 2026	15.80	15.98	15.72	15.98	15.56	2.83%	8,931
Feb 25, 2026	15.06	15.54	15.06	15.54	15.13	3.46%	2,500
Feb 24, 2026	14.88	15.02	14.70	15.02	14.63	0.67%	3,341
Feb 23, 2026	14.70	14.92	14.70	14.92	14.53	1.63%	2,000
Feb 20, 2026	14.68	14.68	14.68	14.68	14.30	-	-
Feb 19, 2026	14.92	14.92	14.68	14.68	14.30	-2.39%	10,880
Feb 18, 2026	14.62	15.04	14.62	15.04	14.65	2.73%	740
Feb 17, 2026	14.48	14.76	14.48	14.64	14.26	1.24%	13,000
Feb 16, 2026	14.28	14.60	14.28	14.46	14.08	2.70%	2,335
Feb 13, 2026	14.74	14.82	14.04	14.08	13.71	-6.51%	23,230
Feb 12, 2026	14.96	15.16	14.96	15.06	14.67	0.27%	3,832
Feb 11, 2026	14.94	15.06	14.88	15.02	14.63	-0.13%	3,702