Hand Composite Employee Benefit Trust - Bowen Hanes Total Return Fund (HBHTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.20
+0.09 (0.41%)
Aug 26, 2026, 9:30 AM EST
HBHTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 22, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.65% |
| Jul 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.28% |
| Jul 20, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jul 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.23% |
| Jul 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.95% |
| Jul 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% |
| Jul 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.92% |
| Jul 8, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.77% |
| Jul 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.83% |
| Jul 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Jul 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Jul 1, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.77% |
| Jun 30, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Jun 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.41% |
| Jun 25, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Jun 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.44% |
| Jun 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jun 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.27% |
| Jun 18, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.46% |
| Jun 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.64% |
| Jun 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.41% |
| Jun 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.13% |
| Jun 11, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.66% |
| Jun 10, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.82% |
| Jun 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% |