Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	121.01	123.80	118.81	123.29	123.29	3.45%	1,342,342
Mar 9, 2026	119.32	120.98	116.28	119.18	119.18	-1.90%	1,340,800
Mar 6, 2026	122.40	125.20	120.28	121.49	121.49	-0.74%	1,134,757
Mar 5, 2026	125.44	126.62	122.03	122.40	122.40	-1.73%	1,447,258
Mar 4, 2026	126.09	128.09	122.00	124.56	124.56	-3.50%	2,688,889
Mar 3, 2026	132.12	138.90	128.88	129.08	129.08	-3.30%	1,320,500
Mar 2, 2026	134.90	135.75	128.28	133.49	133.49	-1.05%	1,801,282
Feb 27, 2026	134.57	138.80	133.51	134.91	134.91	0.07%	1,259,400
Feb 26, 2026	131.02	137.29	130.95	134.82	134.82	2.92%	1,442,873
Feb 25, 2026	128.09	131.60	127.20	131.00	131.00	2.12%	1,102,200
Feb 24, 2026	134.17	136.16	128.00	128.28	128.28	-4.11%	1,054,500
Feb 13, 2026	136.12	139.23	133.11	133.78	133.78	-1.52%	1,137,683
Feb 12, 2026	138.92	143.18	135.31	135.85	135.85	-2.21%	1,410,501
Feb 11, 2026	142.18	142.74	138.00	138.92	138.92	-2.51%	846,278
Feb 10, 2026	141.29	144.08	139.05	142.49	142.49	1.20%	1,114,730
Feb 9, 2026	144.16	144.16	137.16	140.80	140.80	-1.05%	1,297,459
Feb 6, 2026	140.00	148.50	139.09	142.30	142.30	0.57%	1,452,643
Feb 5, 2026	142.00	144.50	140.67	141.49	141.49	-0.92%	738,400
Feb 4, 2026	144.04	145.39	140.20	142.81	142.81	-1.54%	1,306,637
Feb 3, 2026	143.42	146.68	141.00	145.05	145.05	1.99%	1,157,365
Feb 2, 2026	145.99	150.44	140.10	142.22	142.22	-3.16%	1,886,356
Jan 30, 2026	151.76	152.00	144.50	146.86	146.86	-0.47%	1,046,989
Jan 29, 2026	155.00	158.50	145.39	147.56	147.56	-4.46%	1,453,983
Jan 28, 2026	164.00	164.00	152.00	154.45	154.45	-4.90%	1,878,491
Jan 27, 2026	161.57	163.57	156.00	162.40	162.40	-0.49%	1,669,069
Jan 26, 2026	165.24	169.85	160.00	163.20	163.20	-1.69%	1,653,734
Jan 23, 2026	166.26	174.74	162.50	166.00	166.00	-0.63%	2,041,316
Jan 22, 2026	167.90	179.99	164.00	167.05	167.05	-1.50%	2,276,342
Jan 21, 2026	166.40	173.73	161.71	169.60	169.60	2.94%	2,175,106
Jan 20, 2026	168.30	173.99	161.52	164.75	164.75	-4.77%	2,692,555
Jan 19, 2026	154.21	176.86	151.32	173.00	173.00	12.19%	3,747,558
Jan 16, 2026	145.00	159.78	144.00	154.20	154.20	6.82%	3,059,539
Jan 15, 2026	147.00	152.00	142.00	144.35	144.35	-3.25%	1,476,556
Jan 14, 2026	151.21	154.89	145.27	149.20	149.20	-2.60%	1,918,218
Jan 13, 2026	150.61	163.00	148.23	153.19	153.19	0.70%	2,523,131
Jan 12, 2026	146.50	155.00	144.18	152.13	152.13	0.75%	2,609,348
Jan 9, 2026	148.62	153.99	146.44	151.00	151.00	2.17%	2,625,501
Jan 8, 2026	151.78	152.34	146.40	147.79	147.79	-2.99%	2,182,424
Jan 7, 2026	152.86	155.19	149.43	152.35	152.35	-1.32%	2,254,712
Jan 6, 2026	154.02	155.88	146.22	154.39	154.39	-1.26%	3,219,075
Jan 5, 2026	163.48	163.94	153.61	156.36	156.36	-5.52%	3,804,187
Dec 31, 2025	149.07	173.20	145.35	165.50	165.50	6.29%	4,430,529
Dec 30, 2025	145.37	162.31	137.10	155.71	155.71	11.95%	4,614,162
Dec 29, 2025	113.03	139.09	112.13	139.09	139.09	20.00%	3,554,406
Dec 26, 2025	109.61	118.56	109.02	115.91	115.91	5.59%	2,492,679
Dec 25, 2025	99.16	114.94	99.15	109.77	109.77	10.71%	2,909,016
Dec 24, 2025	99.46	100.98	97.55	99.15	99.15	-0.32%	703,205
Dec 23, 2025	98.69	100.10	97.46	99.47	99.47	0.79%	640,060
Dec 22, 2025	96.91	100.60	96.20	98.69	98.69	1.95%	1,085,175
Dec 19, 2025	100.75	100.75	96.00	96.80	96.80	-1.69%	1,095,487