HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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