Hollywood Bowl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.69	2.69	2.57	2.60	2.60	-0.57%	415,869
Mar 5, 2026	2.60	2.64	2.56	2.61	2.61	0.58%	433,549
Mar 4, 2026	2.55	2.60	2.54	2.60	2.60	1.57%	986,224
Mar 3, 2026	2.59	2.60	2.53	2.56	2.56	-1.73%	859,576
Mar 2, 2026	2.64	2.64	2.57	2.60	2.60	-2.07%	3,567,180
Feb 27, 2026	2.62	2.68	2.62	2.66	2.66	0.19%	790,284
Feb 26, 2026	2.56	2.67	2.56	2.65	2.65	3.52%	1,269,269
Feb 25, 2026	2.50	2.58	2.50	2.56	2.56	-0.19%	2,509,063
Feb 24, 2026	2.55	2.58	2.54	2.57	2.57	-0.19%	2,005,442
Feb 23, 2026	2.65	2.65	2.55	2.57	2.57	-	2,212,285
Feb 20, 2026	2.56	2.63	2.56	2.57	2.57	-0.96%	919,385
Feb 19, 2026	2.60	2.62	2.58	2.60	2.60	-0.57%	994,229
Feb 18, 2026	2.58	2.61	2.57	2.61	2.61	1.56%	862,847
Feb 17, 2026	2.55	2.57	2.52	2.57	2.57	1.38%	432,156
Feb 16, 2026	2.61	2.61	2.54	2.54	2.54	-2.50%	669,511
Feb 13, 2026	2.53	2.61	2.53	2.60	2.60	1.56%	729,954
Feb 12, 2026	2.64	2.68	2.55	2.56	2.56	-3.58%	1,354,573
Feb 11, 2026	2.64	2.68	2.62	2.66	2.66	0.57%	1,275,520
Feb 10, 2026	2.68	2.68	2.64	2.64	2.64	-0.38%	525,089
Feb 9, 2026	2.69	2.69	2.62	2.65	2.65	1.53%	664,063
Feb 6, 2026	2.60	2.62	2.56	2.61	2.61	0.19%	1,072,145
Feb 5, 2026	2.58	2.66	2.58	2.61	2.61	-1.33%	1,249,610
Feb 4, 2026	2.64	2.68	2.60	2.64	2.64	1.93%	709,113
Feb 3, 2026	2.64	2.64	2.57	2.59	2.59	-1.52%	611,990
Feb 2, 2026	2.58	2.64	2.56	2.63	2.63	1.54%	4,719,317
Jan 30, 2026	2.57	2.62	2.57	2.59	2.59	-0.38%	800,451
Jan 29, 2026	2.67	2.68	2.59	2.60	2.60	-5.28%	2,077,907
Jan 28, 2026	2.70	2.79	2.70	2.75	2.65	-0.72%	1,001,766
Jan 27, 2026	2.77	2.85	2.71	2.77	2.67	-0.54%	2,685,832
Jan 26, 2026	2.79	2.81	2.71	2.78	2.69	0.54%	787,467
Jan 23, 2026	2.78	2.83	2.76	2.77	2.67	-0.90%	682,748
Jan 22, 2026	2.72	2.81	2.69	2.79	2.70	2.57%	796,012
Jan 21, 2026	2.76	2.79	2.68	2.72	2.63	-1.45%	782,777
Jan 20, 2026	2.77	2.81	2.76	2.76	2.67	-0.72%	246,914
Jan 19, 2026	2.78	2.80	2.73	2.78	2.69	0.18%	442,046
Jan 16, 2026	2.85	2.85	2.77	2.78	2.68	-0.54%	357,852
Jan 15, 2026	2.75	2.79	2.68	2.79	2.70	1.09%	307,515
Jan 14, 2026	2.79	2.85	2.72	2.76	2.67	-0.18%	201,157
Jan 13, 2026	2.80	2.83	2.74	2.77	2.67	-1.25%	484,966
Jan 12, 2026	2.76	2.81	2.71	2.80	2.71	1.45%	508,908
Jan 9, 2026	2.66	2.78	2.66	2.76	2.67	-	228,597
Jan 8, 2026	2.72	2.77	2.69	2.76	2.67	1.66%	325,559
Jan 7, 2026	2.80	2.80	2.68	2.72	2.62	-0.55%	485,633
Jan 6, 2026	2.70	2.78	2.66	2.73	2.64	0.74%	370,005
Jan 5, 2026	2.74	2.78	2.68	2.71	2.62	0.37%	564,811
Jan 2, 2026	2.80	2.80	2.69	2.70	2.61	-2.00%	675,174
Dec 31, 2025	2.75	2.77	2.73	2.76	2.66	0.36%	144,120
Dec 30, 2025	2.80	2.80	2.72	2.75	2.65	0.18%	103,244
Dec 29, 2025	2.76	2.79	2.71	2.74	2.65	-0.90%	140,413
Dec 24, 2025	2.74	2.78	2.72	2.77	2.67	0.55%	87,611