HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.44	14.74	13.98	14.37	-	-0.48%	4,488,000
Sep 9, 2026	14.56	15.39	14.36	14.44	14.44	-0.76%	16,421,000
Sep 8, 2026	14.23	15.10	13.74	14.55	14.55	0.48%	13,265,000
Sep 7, 2026	15.22	15.85	14.06	14.48	14.48	-1.63%	36,725,000
Sep 4, 2026	15.10	15.18	14.39	14.72	14.72	-2.52%	7,284,388
Sep 3, 2026	14.40	15.16	14.00	15.10	15.10	4.86%	11,216,000
Sep 2, 2026	13.77	14.51	13.52	14.40	14.40	4.58%	7,244,485
Sep 1, 2026	14.20	14.20	13.36	13.77	13.77	-2.48%	4,254,000
Aug 31, 2026	15.06	15.06	13.61	14.12	14.12	-6.37%	13,184,000
Aug 28, 2026	16.23	16.32	14.90	15.08	15.08	-7.48%	11,573,508
Aug 27, 2026	16.56	16.58	16.20	16.30	16.30	-1.45%	4,094,464
Aug 26, 2026	16.55	17.07	16.47	16.54	16.54	-	4,677,745
Aug 25, 2026	15.89	16.95	15.81	16.54	16.54	3.31%	7,873,132
Aug 24, 2026	16.28	16.55	15.79	16.01	16.01	0.69%	7,945,567
Aug 21, 2026	16.00	16.26	15.69	15.90	15.90	-2.45%	4,555,888
Aug 20, 2026	15.15	16.62	14.97	16.30	16.30	12.49%	20,735,000
Aug 19, 2026	15.00	15.26	14.15	14.49	14.49	-3.53%	2,772,980
Aug 18, 2026	14.79	15.22	14.53	15.02	15.02	1.56%	3,277,500
Aug 17, 2026	15.50	15.50	14.60	14.79	14.79	-2.05%	3,526,000
Aug 14, 2026	15.81	16.00	14.99	15.10	15.10	-4.49%	4,419,544
Aug 13, 2026	15.00	16.19	15.00	15.81	15.81	5.19%	8,835,890
Aug 12, 2026	15.50	15.84	14.96	15.03	15.03	-3.03%	6,459,000
Aug 11, 2026	14.61	16.00	14.60	15.50	15.50	5.95%	16,766,460
Aug 10, 2026	14.19	15.75	14.19	14.63	14.63	3.10%	14,576,845
Aug 7, 2026	12.73	14.28	12.73	14.19	14.19	11.47%	9,552,960
Aug 6, 2026	12.66	12.87	12.36	12.73	12.73	0.95%	2,290,950
Aug 5, 2026	12.45	12.70	12.26	12.61	12.61	1.29%	1,844,666
Aug 4, 2026	12.46	12.48	12.12	12.45	12.45	2.98%	1,266,000
Aug 3, 2026	12.18	12.18	11.74	12.09	12.09	-0.74%	1,639,064
Jul 31, 2026	11.63	12.49	11.63	12.18	12.18	4.19%	2,470,000
Jul 30, 2026	12.10	12.21	11.50	11.69	11.69	-4.65%	2,794,109
Jul 29, 2026	12.70	12.80	11.78	12.26	12.26	-1.13%	2,707,359
Jul 28, 2026	12.70	12.82	12.11	12.40	12.40	-1.74%	3,439,000
Jul 27, 2026	12.35	12.70	12.31	12.62	12.62	0.88%	2,196,000
Jul 24, 2026	12.35	13.13	12.25	12.51	12.51	1.30%	3,664,155
Jul 23, 2026	12.60	12.85	12.33	12.35	12.35	-1.98%	1,444,347
Jul 22, 2026	11.96	13.25	11.95	12.60	12.60	5.35%	5,909,000
Jul 21, 2026	11.74	12.01	11.59	11.96	11.96	1.79%	2,436,000
Jul 20, 2026	11.60	11.78	11.41	11.75	11.75	2.09%	1,676,000
Jul 17, 2026	12.54	12.59	11.20	11.51	11.51	-8.21%	4,028,000
Jul 16, 2026	12.26	12.59	12.03	12.54	12.54	2.37%	3,494,002
Jul 15, 2026	11.86	12.39	11.77	12.25	12.25	4.43%	3,164,963
Jul 14, 2026	11.68	12.00	11.30	11.73	11.73	1.12%	1,628,006
Jul 13, 2026	11.65	11.78	11.40	11.60	11.60	-0.43%	2,155,000
Jul 10, 2026	11.23	12.08	11.14	11.65	11.65	3.56%	4,406,000
Jul 9, 2026	11.38	11.85	11.12	11.25	11.25	-1.06%	1,836,000
Jul 8, 2026	11.32	11.83	11.03	11.37	11.37	-0.52%	2,315,000
Jul 7, 2026	11.58	11.81	11.29	11.43	11.43	-2.14%	2,280,000
Jul 6, 2026	11.38	11.98	11.05	11.68	11.68	2.64%	4,992,000
Jul 3, 2026	10.99	11.39	10.85	11.38	11.38	5.47%	4,705,700