HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.87	11.90	11.56	11.75	11.75	-1.01%	2,368,002
May 26, 2026	12.00	12.02	11.43	11.87	11.87	-2.30%	2,256,086
May 22, 2026	11.99	12.17	11.75	12.15	12.15	2.19%	2,353,000
May 21, 2026	11.70	12.19	11.53	11.89	11.89	0.85%	5,127,000
May 20, 2026	12.33	12.40	11.72	11.79	11.79	-4.38%	4,761,000
May 19, 2026	12.48	12.54	11.99	12.33	12.33	-0.80%	3,761,000
May 18, 2026	12.81	12.81	12.12	12.43	12.43	-2.97%	5,001,000
May 15, 2026	12.66	12.85	12.49	12.81	12.81	0.63%	2,817,000
May 14, 2026	12.79	13.05	12.60	12.73	12.73	-0.47%	2,776,000
May 13, 2026	13.12	13.22	12.55	12.79	12.79	-2.52%	4,058,700
May 12, 2026	13.16	13.52	13.08	13.12	13.12	-2.81%	1,730,316
May 11, 2026	13.20	13.52	12.77	13.50	13.50	2.27%	3,350,400
May 8, 2026	13.43	13.62	13.11	13.20	13.20	-1.71%	1,391,000
May 7, 2026	12.92	13.68	12.92	13.43	13.43	4.43%	2,812,000
May 6, 2026	13.07	13.14	12.49	12.86	12.86	-1.61%	3,080,000
May 5, 2026	12.80	13.07	12.70	13.07	13.07	2.11%	1,323,900
May 4, 2026	13.01	13.26	12.73	12.80	12.80	-1.61%	2,239,000
Apr 30, 2026	13.05	13.14	12.74	13.01	13.01	-0.91%	1,627,000
Apr 29, 2026	13.47	13.47	12.93	13.13	13.13	-2.52%	3,074,000
Apr 28, 2026	13.77	13.86	13.28	13.47	13.47	-2.32%	3,614,957
Apr 27, 2026	13.82	13.97	13.70	13.79	13.79	-1.50%	1,760,000
Apr 24, 2026	13.61	14.00	13.50	14.00	14.00	0.07%	1,996,000
Apr 23, 2026	14.20	14.39	13.63	13.99	13.99	-1.06%	4,266,000
Apr 22, 2026	14.42	14.42	13.96	14.14	14.14	-1.94%	2,756,000
Apr 21, 2026	14.58	14.90	14.38	14.42	14.42	-1.10%	2,982,000
Apr 20, 2026	14.91	14.96	14.44	14.58	14.58	-2.47%	2,943,000
Apr 17, 2026	14.79	14.98	14.48	14.95	14.95	1.08%	3,952,000
Apr 16, 2026	14.52	14.82	14.21	14.79	14.79	2.14%	4,487,280
Apr 15, 2026	14.62	14.84	14.18	14.48	14.48	0.28%	6,489,000
Apr 14, 2026	13.84	14.44	13.72	14.44	14.44	4.34%	5,253,400
Apr 13, 2026	14.25	14.25	13.73	13.84	13.84	-2.88%	3,231,647
Apr 10, 2026	13.71	14.27	13.48	14.25	14.25	4.09%	4,154,060
Apr 9, 2026	14.29	14.45	13.57	13.69	13.69	-4.40%	5,349,614
Apr 8, 2026	14.47	14.62	13.70	14.32	14.32	-1.04%	7,781,800
Apr 2, 2026	14.20	14.47	13.93	14.47	14.47	1.97%	9,140,000
Apr 1, 2026	13.28	14.45	13.24	14.19	14.19	8.32%	11,620,000
Mar 31, 2026	12.59	13.50	12.59	13.10	13.10	4.72%	6,167,000
Mar 30, 2026	12.64	12.94	12.18	12.51	12.51	-1.03%	3,143,000
Mar 27, 2026	11.90	12.78	11.90	12.64	12.64	6.22%	5,119,000
Mar 26, 2026	12.16	12.54	11.84	11.90	11.90	-2.30%	3,868,000
Mar 25, 2026	11.78	12.22	11.76	12.18	12.18	4.10%	3,041,000
Mar 24, 2026	11.57	11.79	11.28	11.70	11.70	4.65%	2,913,604
Mar 23, 2026	11.68	11.73	11.00	11.18	11.18	-5.49%	3,687,000
Mar 20, 2026	11.88	12.20	11.70	11.83	11.83	-0.42%	2,611,000
Mar 19, 2026	12.29	12.29	11.74	11.88	11.88	-4.58%	3,036,000
Mar 18, 2026	12.30	12.48	12.18	12.45	12.45	1.72%	1,519,923
Mar 17, 2026	12.21	12.70	12.21	12.24	12.24	0.25%	2,693,700
Mar 16, 2026	12.00	12.21	11.66	12.21	12.21	1.75%	1,922,000
Mar 13, 2026	12.31	12.31	11.83	12.00	12.00	-2.52%	2,496,000
Mar 12, 2026	12.28	12.42	11.89	12.31	12.31	0.41%	1,240,000