Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	104.01	104.73	97.00	98.30	98.30	-3.06%	1,033,852
Mar 19, 2026	105.75	105.80	100.77	101.40	101.40	-4.37%	1,165,959
Mar 18, 2026	106.65	106.88	104.05	106.03	106.03	-0.16%	1,443,514
Mar 17, 2026	113.01	113.58	106.01	106.20	106.20	-5.37%	1,890,552
Mar 16, 2026	115.07	116.04	111.29	112.23	112.23	-2.47%	1,380,787
Mar 13, 2026	118.99	118.99	114.87	115.07	115.07	-2.71%	941,034
Mar 12, 2026	120.66	123.50	117.55	118.28	118.28	-2.14%	1,025,500
Mar 11, 2026	123.29	125.00	120.06	120.87	120.87	-1.96%	1,506,149
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