HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.68	12.44	11.60	12.06	12.06	3.25%	3,307,837
Mar 5, 2026	11.66	12.18	11.55	11.68	11.68	1.92%	2,047,000
Mar 4, 2026	11.20	11.47	11.15	11.46	11.46	0.53%	2,661,000
Mar 3, 2026	11.70	11.92	11.12	11.40	11.40	-3.14%	2,639,000
Mar 2, 2026	12.15	12.15	11.57	11.77	11.77	-3.13%	2,369,000
Feb 27, 2026	11.79	12.18	11.70	12.15	12.15	2.27%	1,895,251
Feb 26, 2026	12.16	12.37	11.75	11.88	11.88	-1.74%	2,937,262
Feb 25, 2026	12.23	12.37	11.94	12.09	12.09	-1.31%	2,216,000
Feb 24, 2026	12.82	12.82	12.00	12.25	12.25	-4.15%	3,291,447
Feb 23, 2026	12.50	13.38	12.49	12.78	12.78	4.41%	5,884,000
Feb 20, 2026	11.87	12.48	11.81	12.24	12.24	3.55%	2,588,000
Feb 16, 2026	11.79	11.82	11.46	11.82	11.82	1.11%	1,003,000
Feb 13, 2026	11.78	11.78	11.46	11.69	11.69	-0.85%	1,393,447
Feb 12, 2026	11.60	11.94	11.49	11.79	11.79	0.60%	1,284,000
Feb 11, 2026	11.94	12.27	11.59	11.72	11.72	0.09%	2,160,500
Feb 10, 2026	11.35	11.97	11.22	11.71	11.71	3.45%	2,665,573
Feb 9, 2026	11.24	11.45	11.05	11.32	11.32	2.63%	1,489,002
Feb 6, 2026	11.12	11.34	10.61	11.03	11.03	-0.81%	2,395,490
Feb 5, 2026	11.29	11.49	11.02	11.12	11.12	-0.36%	3,109,369
Feb 4, 2026	11.44	11.68	10.91	11.16	11.16	0.90%	3,873,271
Feb 3, 2026	11.70	11.70	11.04	11.06	11.06	-2.12%	2,862,227
Feb 2, 2026	11.80	11.80	11.08	11.30	11.30	-5.04%	3,803,267
Jan 30, 2026	12.20	12.20	11.50	11.90	11.90	-0.83%	2,474,485
Jan 29, 2026	12.30	12.50	11.88	12.00	12.00	0.76%	3,935,088
Jan 28, 2026	11.59	12.05	11.16	11.91	11.91	4.29%	4,866,780
Jan 27, 2026	11.90	12.00	11.30	11.42	11.42	-4.03%	5,710,727
Jan 26, 2026	12.16	12.60	11.81	11.90	11.90	-3.49%	2,589,672
Jan 23, 2026	12.18	12.57	12.08	12.33	12.33	2.66%	3,844,594
Jan 22, 2026	12.53	12.58	11.86	12.01	12.01	-4.07%	6,469,527
Jan 21, 2026	12.82	12.90	12.36	12.52	12.52	-3.25%	3,952,747
Jan 20, 2026	13.50	13.50	12.70	12.94	12.94	-4.64%	3,517,772
Jan 19, 2026	14.12	14.30	13.18	13.57	13.57	-5.63%	4,025,737
Jan 16, 2026	14.53	14.68	14.03	14.38	14.38	-1.03%	2,803,302
Jan 15, 2026	14.40	14.80	14.30	14.53	14.53	0.48%	1,980,054
Jan 14, 2026	14.60	15.03	14.26	14.46	14.46	-2.30%	4,225,792
Jan 13, 2026	14.24	15.20	14.22	14.80	14.80	4.23%	6,925,482
Jan 12, 2026	14.00	14.29	13.62	14.20	14.20	1.43%	5,157,000
Jan 9, 2026	14.29	14.32	13.78	14.00	14.00	-0.85%	3,513,475
Jan 8, 2026	13.20	14.58	13.18	14.12	14.12	6.41%	10,275,440
Jan 7, 2026	12.26	13.27	12.25	13.27	13.27	8.24%	7,533,500
Jan 6, 2026	12.55	12.61	12.06	12.26	12.26	-1.61%	2,862,900
Jan 5, 2026	12.14	12.63	11.95	12.46	12.46	3.15%	5,113,313
Jan 2, 2026	12.17	12.29	11.74	12.08	12.08	-0.66%	5,993,000
Dec 31, 2025	12.00	12.29	11.88	12.16	12.16	-	4,212,000
Dec 30, 2025	12.87	12.87	11.88	12.16	12.16	-1.30%	4,461,666
Dec 29, 2025	13.09	13.23	12.26	12.32	12.32	-5.38%	4,571,660
Dec 24, 2025	13.20	13.20	12.82	13.02	13.02	-0.84%	1,733,844
Dec 23, 2025	13.00	13.41	13.00	13.13	13.13	-0.45%	3,443,037
Dec 22, 2025	12.88	13.28	12.66	13.19	13.19	-1.12%	5,133,736
Dec 19, 2025	12.45	13.56	12.45	13.34	13.34	6.63%	6,942,737