HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.87	12.98	12.34	12.51	12.51	-2.57%	4,126,502
Dec 17, 2025	13.15	13.46	12.30	12.84	12.84	-1.15%	8,192,491
Dec 16, 2025	12.76	13.00	12.26	12.99	12.99	2.20%	4,691,128
Dec 15, 2025	13.48	13.48	12.35	12.71	12.71	-5.43%	7,118,411
Dec 12, 2025	13.54	13.54	13.10	13.44	13.44	0.60%	3,509,719
Dec 11, 2025	13.81	13.98	13.29	13.36	13.36	-3.40%	3,586,909
Dec 10, 2025	13.67	13.83	13.34	13.83	13.83	1.24%	2,596,020
Dec 9, 2025	13.63	13.93	13.48	13.66	13.66	0.66%	2,642,954
Dec 8, 2025	14.34	14.34	12.96	13.57	13.57	-4.44%	7,383,885
Dec 5, 2025	13.51	14.40	13.51	14.20	14.20	3.35%	4,011,000
Dec 4, 2025	13.60	13.98	13.46	13.74	13.74	1.03%	2,961,365
Dec 3, 2025	13.84	13.84	13.25	13.60	13.60	-1.02%	6,092,276