HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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