HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	10.75	11.06	10.65	10.79	10.79	3.35%	3,319,000
Jun 30, 2026	10.58	10.63	10.07	10.44	10.44	-3.06%	3,862,000
Jun 29, 2026	10.09	11.08	9.78	10.77	10.77	7.06%	6,174,000
Jun 26, 2026	9.81	10.10	9.74	10.06	10.06	-0.20%	4,819,000
Jun 25, 2026	10.00	10.43	9.64	10.08	10.08	1.31%	3,572,000
Jun 24, 2026	10.45	10.73	9.92	9.95	9.95	-5.15%	5,652,000
Jun 23, 2026	10.51	10.88	10.30	10.49	10.49	-0.19%	4,230,000
Jun 22, 2026	10.90	10.90	10.29	10.51	10.51	-3.58%	3,899,000
Jun 18, 2026	11.21	11.51	10.78	10.90	10.90	-2.85%	5,310,000
Jun 17, 2026	10.17	11.27	10.15	11.22	11.22	10.87%	7,783,000
Jun 16, 2026	10.82	10.82	10.06	10.12	10.12	-4.35%	4,428,000
Jun 15, 2026	10.23	10.82	10.23	10.58	10.58	5.48%	3,361,000
Jun 12, 2026	10.00	10.17	9.77	10.03	10.03	1.11%	3,018,000
Jun 11, 2026	10.00	10.00	9.58	9.92	9.92	-	3,309,000
Jun 10, 2026	10.00	10.02	9.50	9.92	9.92	4.09%	8,287,000
Jun 9, 2026	10.02	10.02	9.46	9.53	9.53	-6.57%	6,042,830
Jun 8, 2026	10.02	10.23	9.85	10.20	10.20	-3.77%	9,312,000
Jun 5, 2026	10.87	11.23	10.37	10.60	10.60	-4.16%	4,374,000
Jun 4, 2026	10.50	11.08	10.18	11.06	11.06	6.55%	8,420,000
Jun 3, 2026	10.78	10.78	10.20	10.38	10.38	-3.71%	6,199,000
Jun 2, 2026	10.91	11.02	10.60	10.78	10.78	-3.23%	4,003,000
Jun 1, 2026	11.72	11.94	10.90	11.14	11.14	-4.70%	6,844,000
May 29, 2026	11.29	11.72	10.88	11.69	11.69	3.54%	6,995,000
May 28, 2026	11.75	11.76	11.00	11.29	11.29	-3.91%	10,553,000
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