Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.49	54.50	50.64	51.80	51.80	-5.63%	2,502,186
Sep 10, 2026	56.49	56.52	54.70	54.89	54.89	-3.67%	2,026,958
Sep 9, 2026	58.82	59.99	56.76	56.98	56.98	-3.60%	2,447,628
Sep 8, 2026	60.50	62.59	57.93	59.11	59.11	-2.30%	3,543,720
Sep 7, 2026	54.02	61.60	54.02	60.50	60.50	10.97%	6,413,451
Sep 4, 2026	58.30	59.59	54.10	54.52	54.52	-5.00%	3,044,858
Sep 3, 2026	58.48	59.93	56.56	57.39	57.39	-1.34%	2,179,400
Sep 2, 2026	56.43	59.56	55.80	58.17	58.17	3.23%	2,579,560
Sep 1, 2026	60.31	60.31	56.05	56.35	56.35	-5.83%	2,448,096
Aug 31, 2026	56.82	60.15	55.71	59.84	59.84	3.57%	2,325,061
Aug 28, 2026	58.59	59.09	56.03	57.78	57.78	-0.38%	2,264,340
Aug 27, 2026	56.08	59.58	56.08	58.00	58.00	2.42%	3,809,079
Aug 26, 2026	60.42	61.33	56.35	56.63	56.63	-6.29%	3,499,182
Aug 25, 2026	55.84	60.88	53.46	60.43	60.43	7.37%	4,043,986
Aug 24, 2026	58.71	59.80	55.66	56.28	56.28	-4.12%	3,386,320
Aug 21, 2026	55.88	60.71	55.80	58.70	58.70	3.16%	3,409,079
Aug 20, 2026	55.41	58.60	53.50	56.90	56.90	3.45%	3,403,737
Aug 19, 2026	61.00	62.95	54.73	55.00	55.00	-12.06%	3,235,569
Aug 18, 2026	62.52	63.21	60.44	62.54	62.54	0.02%	2,415,766
Aug 17, 2026	62.16	63.40	61.18	62.53	62.53	0.63%	2,194,631
Aug 14, 2026	64.14	65.00	60.67	62.14	62.14	-2.17%	3,155,323
Aug 13, 2026	58.50	66.66	58.50	63.52	63.52	8.34%	5,695,203
Aug 12, 2026	59.37	60.33	56.81	58.63	58.63	-1.54%	4,044,545
Aug 11, 2026	55.47	60.09	52.35	59.55	59.55	7.36%	5,183,517
Aug 10, 2026	58.99	58.99	54.40	55.47	55.47	-2.24%	2,811,793
Aug 7, 2026	55.25	57.16	52.68	56.74	56.74	3.35%	3,400,895
Aug 6, 2026	54.53	55.73	53.10	54.90	54.90	1.33%	3,440,836
Aug 5, 2026	53.19	54.85	52.81	54.18	54.18	1.86%	2,642,194
Aug 4, 2026	52.00	54.15	50.01	53.19	53.19	3.48%	3,206,356
Aug 3, 2026	48.44	51.60	47.65	51.40	51.40	7.08%	3,881,200
Jul 31, 2026	45.57	49.10	45.56	48.00	48.00	7.21%	3,663,945
Jul 30, 2026	49.10	49.20	43.79	44.77	44.77	-9.02%	4,155,464
Jul 29, 2026	50.70	51.08	47.74	49.21	49.21	-3.13%	2,059,946
Jul 28, 2026	52.81	53.55	50.50	50.80	50.80	-5.05%	1,720,373
Jul 27, 2026	51.00	54.08	49.28	53.50	53.50	5.86%	2,577,959
Jul 24, 2026	52.58	53.15	50.54	50.54	50.54	-5.92%	2,264,560
Jul 23, 2026	54.00	54.30	52.50	53.72	53.72	-1.59%	2,421,805
Jul 22, 2026	53.81	55.49	52.90	54.59	54.59	-0.05%	3,574,300
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