Hand Composite Employee Benefit Trust - Bowen Hanes Total Return Fund (HBHTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.54
+0.11 (0.51%)
Oct 15, 2026, 4:00 PM EST
HBHTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.51% |
| Oct 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.20% |
| Oct 13, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.73% |
| Oct 12, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.88% |
| Oct 8, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.46% |
| Oct 7, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Oct 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.10% |
| Oct 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.79% |
| Oct 1, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.42% |
| Sep 30, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.88% |
| Sep 29, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Sep 28, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.05% |
| Sep 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Sep 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% |
| Sep 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Sep 21, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.79% |
| Sep 17, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.14% |
| Sep 16, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Sep 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% |
| Sep 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.23% |
| Sep 10, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.01% |
| Sep 9, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.64% |
| Sep 8, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.05% |
| Sep 3, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.64% |
| Sep 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.49% |
| Sep 1, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| Aug 31, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.05% |
| Aug 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% |
| Aug 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Aug 20, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.30% |
| Aug 19, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.24% |
| Aug 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Aug 17, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.13% |
| Aug 13, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.09% |
| Aug 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% |
| Aug 11, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.36% |
| Aug 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| Aug 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Aug 5, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.23% |
| Aug 4, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.97% |
| Aug 3, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.54% |
| Jul 31, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.42% |
| Jul 30, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.47% |
| Jul 29, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.40% |
| Jul 28, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.65% |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jul 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.05% |
| Jul 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.28% |