HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	12.30	12.60	12.09	12.26	12.26	0.16%	1,492,000
Mar 10, 2026	11.64	12.35	11.64	12.24	12.24	6.34%	4,108,000
Mar 9, 2026	11.69	11.75	11.10	11.51	11.51	-4.56%	2,559,000
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