Hand Composite Employee Benefit Trust - Bowen Hanes Total Return Fund (HBHTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.84
-0.17 (-0.77%)
Jul 8, 2026, 9:30 AM EST
HBHTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 8, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.41% |
| Jun 4, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Jun 3, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Jun 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.06% |
| Jun 1, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.05% |
| May 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.14% |
| May 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |
| May 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.68% |
| May 21, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| May 20, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.47% |
| May 19, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.31% |
| May 18, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.89% |
| May 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.74% |
| May 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.19% |
| May 11, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.03% |
| May 7, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| May 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| May 5, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.71% |
| May 4, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.90% |
| Apr 30, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.36% |
| Apr 29, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.96% |
| Apr 28, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.13% |
| Apr 27, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.42% |
| Apr 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |