Habib Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.60	10.78	10.30	10.55	10.55	-0.47%	117,340
Jun 17, 2026	10.73	10.73	10.51	10.60	10.60	1.44%	49,030
Jun 16, 2026	10.55	10.79	10.30	10.45	10.45	-0.48%	41,452
Jun 15, 2026	10.70	10.75	10.48	10.50	10.50	-0.10%	162,223
Jun 12, 2026	10.78	10.78	10.50	10.51	10.51	-0.94%	10,808
Jun 11, 2026	10.53	10.81	10.50	10.61	10.61	0.86%	116,817
Jun 10, 2026	10.53	10.79	10.45	10.52	10.52	-0.47%	208,895
Jun 9, 2026	10.78	10.85	10.40	10.57	10.57	1.44%	714,072
Jun 8, 2026	10.61	10.90	10.22	10.42	10.42	-1.51%	104,389
Jun 5, 2026	10.28	11.22	10.10	10.58	10.58	3.73%	1,161,652
Jun 4, 2026	10.08	10.20	9.90	10.20	10.20	0.99%	65,236
Jun 3, 2026	10.04	10.12	9.99	10.10	10.10	-	8,191
Jun 2, 2026	10.04	10.10	9.92	10.10	10.10	1.00%	4,452
Jun 1, 2026	9.75	10.08	9.75	10.00	10.00	-0.99%	87,954
May 29, 2026	10.08	10.10	10.00	10.10	10.10	0.80%	20,986
May 25, 2026	10.04	10.10	10.00	10.02	10.02	0.20%	2,748
May 22, 2026	10.08	10.10	10.00	10.00	10.00	-0.70%	1,919
May 21, 2026	10.03	10.20	10.00	10.07	10.07	0.50%	25,085
May 20, 2026	10.04	10.07	10.00	10.02	10.02	0.20%	2,620
May 19, 2026	10.20	10.20	9.95	10.00	10.00	0.20%	13,609
May 18, 2026	10.01	10.20	9.97	9.98	9.98	-1.48%	72,591
May 15, 2026	10.39	10.39	10.01	10.13	10.13	0.30%	3,374
May 14, 2026	10.03	10.40	10.00	10.10	10.10	-1.37%	36,187
May 13, 2026	10.34	10.34	10.04	10.24	10.24	1.39%	25,922
May 12, 2026	10.07	10.26	10.02	10.10	10.10	0.10%	45,176
May 11, 2026	10.01	10.40	10.01	10.09	10.09	0.70%	21,231
May 8, 2026	10.25	10.30	10.00	10.02	10.02	-2.34%	296,727
May 7, 2026	10.34	10.40	10.25	10.26	10.26	-0.58%	127,368
May 6, 2026	10.25	10.40	10.00	10.32	10.32	0.98%	208,930
May 5, 2026	10.30	10.30	10.00	10.22	10.22	-0.20%	161,789
May 4, 2026	10.69	10.69	10.00	10.24	10.24	-2.57%	67,465
Apr 30, 2026	11.24	11.24	10.21	10.51	10.51	-3.84%	141,861
Apr 29, 2026	10.30	11.29	10.20	10.93	10.93	6.53%	244,092
Apr 28, 2026	10.40	10.50	10.21	10.26	10.26	-3.21%	5,288
Apr 27, 2026	10.50	10.60	10.40	10.60	10.60	0.95%	6,881
Apr 24, 2026	10.49	10.57	10.20	10.50	10.50	-0.19%	12,990
Apr 23, 2026	10.13	10.67	10.13	10.52	10.52	2.04%	10,000
Apr 22, 2026	10.64	10.64	10.26	10.31	10.31	-1.62%	14,850
Apr 21, 2026	10.40	10.80	10.11	10.48	10.48	-0.19%	47,129
Apr 20, 2026	10.50	10.51	10.40	10.50	10.50	-0.85%	9,205
Apr 17, 2026	10.40	10.94	10.25	10.59	10.59	2.42%	603,871
Apr 16, 2026	10.50	10.90	10.05	10.34	10.34	-1.24%	51,960
Apr 15, 2026	10.51	10.69	10.00	10.47	10.47	-0.38%	99,163
Apr 14, 2026	10.49	10.98	10.36	10.51	10.51	0.19%	16,658
Apr 13, 2026	10.29	10.90	10.04	10.49	10.49	0.67%	38,019
Apr 10, 2026	10.65	10.99	10.07	10.42	10.42	-1.42%	39,883
Apr 9, 2026	11.50	11.50	10.50	10.57	10.57	-5.84%	90,604
Apr 8, 2026	12.48	12.48	11.02	11.85	11.23	3.04%	48,478
Apr 7, 2026	10.99	11.96	10.90	11.50	10.89	5.80%	86,443
Apr 6, 2026	10.94	10.94	10.41	10.87	10.30	5.84%	10,611