Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	88.71	97.38	88.63	94.98	94.98	5.09%	2,840,020
Jun 3, 2026	90.55	95.00	88.98	90.38	90.38	0.28%	1,965,400
Jun 2, 2026	94.29	96.20	90.08	90.13	90.13	-3.81%	1,931,370
Jun 1, 2026	92.80	100.80	91.04	93.70	93.70	2.92%	2,739,519
May 29, 2026	99.44	99.55	90.18	91.04	91.04	-7.86%	2,167,537
May 28, 2026	104.50	104.50	96.38	98.81	98.81	-5.72%	3,002,276
May 27, 2026	118.00	118.82	104.59	104.80	104.80	-11.55%	2,972,394
May 26, 2026	121.79	127.54	115.00	118.49	118.49	-2.86%	3,042,575
May 25, 2026	126.18	126.19	120.80	121.98	121.98	-3.44%	2,371,693
May 22, 2026	128.02	128.99	121.61	126.33	126.33	-1.13%	3,544,552
May 21, 2026	124.42	134.46	123.01	127.77	127.77	2.33%	4,530,990
May 20, 2026	123.83	128.99	119.00	124.86	124.86	0.84%	2,975,956
May 19, 2026	124.45	128.33	123.01	123.82	123.82	-0.43%	2,457,604
May 18, 2026	121.53	127.50	118.22	124.36	124.36	2.33%	3,996,909
May 15, 2026	116.95	129.50	115.79	121.53	121.53	4.72%	4,692,133
May 14, 2026	123.00	124.40	115.35	116.05	116.05	-2.58%	2,389,384
May 13, 2026	121.39	121.96	118.12	119.12	119.12	-2.55%	2,278,067
May 12, 2026	123.50	126.85	121.06	122.24	122.24	0.17%	2,753,379
May 11, 2026	121.01	125.50	117.00	122.03	122.03	2.55%	4,154,866
May 8, 2026	112.30	122.98	111.12	118.99	118.99	5.57%	3,803,480
May 7, 2026	105.63	116.00	104.12	112.71	112.71	6.73%	3,183,409
May 6, 2026	104.23	107.99	102.05	105.60	105.60	1.91%	1,818,919
Apr 30, 2026	97.02	107.44	96.80	103.62	103.62	7.33%	2,963,783
Apr 29, 2026	98.09	98.38	95.41	96.54	96.54	-1.58%	1,501,700
Apr 28, 2026	103.22	103.22	97.50	98.09	98.09	-5.04%	1,405,200
Apr 27, 2026	104.01	106.86	102.00	103.30	103.30	-1.14%	1,929,402
Apr 24, 2026	109.15	111.00	104.19	104.49	104.49	-5.18%	1,844,532
Apr 23, 2026	113.66	114.72	108.80	110.20	110.20	-3.05%	1,575,758
Apr 22, 2026	113.14	115.00	110.80	113.67	113.67	-1.07%	2,059,742
Apr 21, 2026	114.00	118.22	113.57	114.90	114.90	-0.18%	1,728,805
Apr 20, 2026	114.99	116.19	113.02	115.11	115.11	-0.60%	1,811,136
Apr 17, 2026	113.48	117.78	110.70	115.80	115.80	-1.45%	2,551,602
Apr 16, 2026	120.00	123.90	114.58	117.50	117.50	2.53%	3,266,313
Apr 15, 2026	112.00	119.10	112.00	114.60	114.60	2.32%	2,163,542
Apr 14, 2026	112.64	115.30	111.74	112.00	112.00	0.18%	1,634,405
Apr 13, 2026	114.55	116.57	111.50	111.80	111.80	-3.14%	1,554,307
Apr 10, 2026	116.50	118.60	112.41	115.43	115.43	0.87%	2,163,942
Apr 9, 2026	112.91	117.48	110.28	114.44	114.44	0.41%	2,372,810
Apr 8, 2026	107.12	115.38	106.25	113.97	113.97	9.54%	3,061,324
Apr 7, 2026	106.69	108.00	103.00	104.04	104.04	-2.47%	2,027,345
Apr 3, 2026	110.23	111.00	106.22	106.68	106.68	-3.21%	2,963,472
Apr 2, 2026	103.71	111.90	100.86	110.22	110.22	4.91%	5,687,092
Apr 1, 2026	100.00	107.38	97.60	105.06	105.06	4.64%	4,610,636
Mar 31, 2026	103.89	105.31	98.70	100.40	100.40	-1.42%	3,302,200
Mar 30, 2026	97.99	104.23	97.02	101.85	101.85	3.80%	2,433,200
Mar 27, 2026	98.10	99.65	96.82	98.12	98.12	-0.65%	1,536,642
Mar 26, 2026	99.88	103.95	97.81	98.76	98.76	0.12%	1,901,027
Mar 25, 2026	97.17	102.00	96.37	98.64	98.64	4.17%	1,957,257
Mar 24, 2026	95.69	98.90	92.24	94.69	94.69	2.92%	1,969,460
Mar 23, 2026	98.30	99.00	91.00	92.00	92.00	-6.41%	1,812,057