HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	10.64	10.99	10.42	10.70	10.70	2.29%	5,803,000
Oct 20, 2026	10.52	10.67	10.17	10.46	10.46	0.87%	8,941,000
Oct 16, 2026	10.12	10.66	10.12	10.37	10.37	4.43%	9,637,736
Oct 15, 2026	10.34	10.42	9.82	9.93	9.93	-2.65%	12,558,000
Oct 14, 2026	10.56	10.89	10.07	10.20	10.20	-1.83%	11,527,000
Oct 13, 2026	10.88	10.88	10.17	10.39	10.39	-4.50%	12,880,976
Oct 12, 2026	11.14	11.67	10.65	10.88	10.88	-2.33%	12,512,000
Oct 9, 2026	11.72	11.72	10.93	11.14	11.14	-5.51%	12,929,000
Oct 8, 2026	12.99	13.11	11.62	11.79	11.79	-8.03%	20,332,710
Oct 7, 2026	13.65	13.65	12.50	12.82	12.82	-6.08%	6,598,000
Oct 6, 2026	13.72	13.79	13.20	13.65	13.65	2.94%	3,378,000
Oct 5, 2026	13.36	13.79	13.10	13.26	13.26	-1.34%	2,698,000
Oct 2, 2026	13.62	13.67	12.89	13.44	13.44	-3.03%	4,010,000
Sep 30, 2026	13.58	14.36	13.58	13.86	13.86	2.36%	9,935,000
Sep 29, 2026	14.01	14.45	13.44	13.54	13.54	-1.31%	12,626,700
Sep 28, 2026	13.82	14.44	13.52	13.72	13.72	-0.44%	9,587,925
Sep 25, 2026	13.86	13.98	13.59	13.78	13.78	-0.36%	2,181,000
Sep 24, 2026	15.24	15.24	13.65	13.83	13.83	-9.25%	14,148,446
Sep 23, 2026	15.20	15.76	14.88	15.24	15.24	0.86%	13,537,111
Sep 22, 2026	15.02	15.62	14.78	15.11	15.11	-0.46%	10,942,000
Sep 21, 2026	14.08	15.37	14.08	15.18	15.18	8.04%	27,160,546
Sep 18, 2026	12.91	14.23	12.70	14.05	14.05	10.63%	15,470,006
Sep 17, 2026	12.44	13.09	12.32	12.70	12.70	2.09%	6,256,904
Sep 16, 2026	12.70	12.76	12.04	12.44	12.44	-2.28%	5,542,300
Sep 15, 2026	13.30	13.66	12.67	12.73	12.73	-4.86%	9,866,000
Sep 14, 2026	12.81	13.48	12.62	13.38	13.38	3.80%	9,488,400
Sep 11, 2026	14.00	14.01	12.70	12.89	12.89	-9.16%	16,886,966
Sep 10, 2026	14.44	14.74	13.98	14.19	14.19	-1.73%	8,783,000
Sep 9, 2026	14.56	15.39	14.36	14.44	14.44	-0.76%	16,421,000
Sep 8, 2026	14.23	15.10	13.74	14.55	14.55	0.48%	13,265,000
Sep 7, 2026	15.22	15.85	14.06	14.48	14.48	-1.63%	36,725,000
Sep 4, 2026	15.10	15.18	14.39	14.72	14.72	-2.52%	7,284,388
Sep 3, 2026	14.40	15.16	14.00	15.10	15.10	4.86%	11,216,000
Sep 2, 2026	13.77	14.51	13.52	14.40	14.40	4.58%	7,244,485
Sep 1, 2026	14.20	14.20	13.36	13.77	13.77	-2.48%	4,254,000
Aug 31, 2026	15.06	15.06	13.61	14.12	14.12	-6.37%	13,184,000
Aug 28, 2026	16.23	16.32	14.90	15.08	15.08	-7.48%	11,573,508
Aug 27, 2026	16.56	16.58	16.20	16.30	16.30	-1.45%	4,094,464
Aug 26, 2026	16.55	17.07	16.47	16.54	16.54	-	4,677,745
Aug 25, 2026	15.89	16.95	15.81	16.54	16.54	3.31%	7,873,132
Aug 24, 2026	16.28	16.55	15.79	16.01	16.01	0.69%	7,945,567
Aug 21, 2026	16.00	16.26	15.69	15.90	15.90	-2.45%	4,555,888
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