Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	58.53	59.50	52.80	54.62	54.62	-6.66%	5,646,042
Jul 20, 2026	60.95	62.90	56.53	58.52	58.52	-4.69%	3,215,131
Jul 17, 2026	65.58	65.88	59.15	61.40	61.40	-5.16%	3,759,499
Jul 16, 2026	65.44	67.00	62.88	64.74	64.74	0.70%	4,469,759
Jul 15, 2026	59.28	65.67	58.55	64.29	64.29	7.15%	5,112,163
Jul 14, 2026	59.78	61.89	57.89	60.00	60.00	-1.01%	2,951,403
Jul 13, 2026	63.31	68.58	60.14	60.61	60.61	-4.55%	4,661,597
Jul 10, 2026	59.60	67.35	57.90	63.50	63.50	8.15%	4,939,961
Jul 9, 2026	60.29	61.21	56.91	58.93	58.71	-2.51%	3,320,166
Jul 8, 2026	66.87	67.86	60.43	60.44	60.22	-9.60%	5,070,030
Jul 7, 2026	69.44	72.14	66.67	66.86	66.62	-3.36%	4,919,805
Jul 6, 2026	68.41	72.26	67.36	69.19	68.93	0.63%	6,071,253
Jul 3, 2026	60.00	71.43	60.00	68.75	68.50	15.41%	7,383,272
Jul 2, 2026	56.66	62.34	56.66	59.57	59.35	2.76%	4,831,462
Jul 1, 2026	57.14	58.71	55.97	57.97	57.76	3.01%	2,731,461
Jun 30, 2026	53.06	56.67	52.29	56.28	56.07	5.76%	2,954,706
Jun 29, 2026	52.61	53.56	50.77	53.21	53.02	-0.65%	3,600,507
Jun 26, 2026	55.91	56.41	53.14	53.56	53.37	-4.20%	3,144,700
Jun 25, 2026	59.29	59.44	55.00	55.91	55.71	-5.16%	4,559,806
Jun 24, 2026	60.06	60.62	58.22	58.96	58.74	-2.99%	2,494,769
Jun 23, 2026	60.64	62.21	59.96	60.77	60.55	-0.78%	2,076,937
Jun 22, 2026	62.50	62.99	59.13	61.25	61.03	-2.45%	2,849,991
Jun 18, 2026	63.36	64.29	62.13	62.79	62.56	-1.09%	2,240,477
Jun 17, 2026	64.73	64.94	63.07	63.48	63.25	-1.92%	1,973,302
Jun 16, 2026	66.42	66.42	63.42	64.72	64.49	-1.70%	2,842,022
Jun 15, 2026	63.31	66.25	62.14	65.84	65.60	4.11%	2,536,257
Jun 12, 2026	63.90	66.07	61.87	63.24	63.01	0.84%	2,967,537
Jun 11, 2026	63.63	64.93	61.54	62.71	62.49	-2.83%	2,132,477
Jun 10, 2026	67.51	67.77	63.81	64.54	64.31	-5.46%	2,470,809
Jun 9, 2026	69.76	70.32	65.75	68.27	68.02	-2.12%	3,689,296
Jun 8, 2026	66.13	73.04	65.41	69.75	69.50	2.79%	4,272,528
Jun 5, 2026	67.09	70.78	65.71	67.86	67.61	0.02%	4,176,066
Jun 4, 2026	63.36	69.56	63.31	67.84	67.60	5.09%	3,976,027
Jun 3, 2026	64.68	67.86	63.56	64.56	64.32	0.28%	2,751,559
Jun 2, 2026	67.35	68.71	64.34	64.38	64.14	-3.81%	2,703,917
Jun 1, 2026	66.29	72.00	65.03	66.93	66.69	2.92%	3,835,326
May 29, 2026	71.03	71.11	64.41	65.03	64.79	-7.86%	3,034,551
May 28, 2026	74.64	74.64	68.84	70.58	70.32	-5.72%	4,203,186
May 27, 2026	84.29	84.87	74.71	74.86	74.58	-11.55%	4,161,350
May 26, 2026	86.99	91.10	82.14	84.64	84.33	-2.86%	4,259,604
May 25, 2026	90.13	90.14	86.29	87.13	86.81	-3.44%	3,320,369
May 22, 2026	91.44	92.14	86.86	90.24	89.91	-1.13%	4,962,372
May 21, 2026	88.87	96.04	87.86	91.26	90.93	2.33%	6,343,385
May 20, 2026	88.45	92.14	85.00	89.19	88.86	0.84%	4,166,337
May 19, 2026	88.89	91.66	87.86	88.44	88.12	-0.43%	3,440,645
May 18, 2026	86.81	91.07	84.44	88.83	88.51	2.33%	5,595,672
May 15, 2026	83.54	92.50	82.71	86.81	86.49	4.72%	6,568,985
May 14, 2026	87.86	88.86	82.39	82.89	82.59	-2.58%	3,345,137
May 13, 2026	86.71	87.11	84.37	85.09	84.78	-2.55%	3,189,293
May 12, 2026	88.21	90.61	86.47	87.31	87.00	0.17%	3,854,730