FRA:HLBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.94	83.94	83.94	83.94	83.94	0.12%	-
May 29, 2026	83.84	83.84	83.84	83.84	83.84	0.84%	-
May 28, 2026	83.14	83.14	83.14	83.14	83.14	-0.79%	40
May 27, 2026	81.88	83.80	81.88	83.80	83.80	2.60%	57
May 26, 2026	81.68	81.68	81.68	81.68	81.68	-1.90%	-
May 25, 2026	82.12	83.26	81.50	83.26	83.26	4.68%	140
May 22, 2026	78.62	79.54	78.62	79.54	79.54	1.97%	300
May 21, 2026	78.00	78.00	78.00	78.00	78.00	0.54%	-
May 20, 2026	76.70	77.58	76.70	77.58	77.58	0.86%	12
May 19, 2026	76.92	76.92	76.92	76.92	76.92	0.26%	-
May 18, 2026	78.20	78.20	76.72	76.72	76.72	-1.52%	77
May 15, 2026	82.76	82.76	79.76	79.76	77.90	-5.14%	80
May 14, 2026	82.96	84.88	82.96	84.08	82.12	2.91%	100
May 13, 2026	81.70	81.70	81.70	81.70	79.80	0.34%	-
May 12, 2026	81.42	81.42	81.42	81.42	79.52	-1.81%	-
May 11, 2026	80.52	82.98	80.52	82.92	80.99	3.21%	77
May 8, 2026	80.34	80.34	80.34	80.34	78.47	-2.02%	-
May 7, 2026	80.32	82.44	80.32	82.00	80.09	1.74%	875
May 6, 2026	77.36	80.62	77.36	80.60	78.72	3.23%	330
May 5, 2026	76.64	78.08	76.64	78.08	76.26	0.08%	660
May 4, 2026	78.54	79.34	78.02	78.02	76.20	-1.19%	210
Apr 30, 2026	77.38	78.96	77.38	78.96	77.12	0.33%	131
Apr 29, 2026	78.70	78.70	78.70	78.70	76.87	-1.25%	-
Apr 28, 2026	79.38	79.70	78.72	79.70	77.84	-0.52%	654
Apr 27, 2026	79.06	80.12	79.06	80.12	78.25	1.34%	150
Apr 24, 2026	80.58	80.58	77.76	79.06	77.22	-0.05%	1,424
Apr 23, 2026	76.74	79.10	76.74	79.10	77.26	1.83%	10
Apr 22, 2026	78.36	78.36	77.68	77.68	75.87	-0.79%	10
Apr 21, 2026	78.30	78.30	78.30	78.30	76.47	-0.38%	-
Apr 20, 2026	78.74	78.74	78.60	78.60	76.77	-1.75%	1,572
Apr 17, 2026	77.12	80.00	77.12	80.00	78.14	3.33%	285
Apr 16, 2026	77.42	77.42	77.42	77.42	75.62	-1.45%	-
Apr 15, 2026	78.16	79.18	78.16	78.56	76.73	-0.63%	1,050
Apr 14, 2026	79.06	79.06	79.06	79.06	77.22	2.73%	16
Apr 13, 2026	76.96	76.96	76.96	76.96	75.17	0.21%	-
Apr 10, 2026	77.30	77.30	76.72	76.80	75.01	1.45%	950
Apr 9, 2026	75.30	75.70	75.30	75.70	73.94	-0.99%	100
Apr 8, 2026	74.50	76.46	74.50	76.46	74.68	5.75%	322
Apr 7, 2026	72.30	72.30	72.30	72.30	70.61	0.03%	-
Apr 2, 2026	72.28	72.28	72.28	72.28	70.60	1.06%	-
Apr 1, 2026	71.52	71.52	71.52	71.52	69.85	0.51%	-
Mar 31, 2026	71.16	71.16	71.16	71.16	69.50	0.99%	-
Mar 30, 2026	70.42	70.46	70.00	70.46	68.82	-2.27%	350
Mar 27, 2026	72.10	72.10	72.10	72.10	70.42	0.56%	-
Mar 26, 2026	71.70	71.70	71.70	71.70	70.03	-1.57%	-
Mar 25, 2026	71.58	73.04	71.58	72.84	71.14	3.82%	1,025
Mar 24, 2026	69.28	70.16	69.28	70.16	68.52	-1.71%	250
Mar 23, 2026	68.34	71.38	67.66	71.38	69.72	2.29%	1,149
Mar 20, 2026	68.44	69.84	68.44	69.78	68.15	1.13%	255
Mar 19, 2026	69.92	69.92	69.00	69.00	67.39	-3.55%	136