HAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.23	10.23	10.23	10.23	10.23	-0.29%	200
Dec 23, 2024	10.26	10.26	10.26	10.26	10.26	0.29%	9,900
Dec 20, 2024	10.20	10.27	10.20	10.23	10.23	-	2,447
Dec 19, 2024	10.26	10.26	10.20	10.23	10.23	-0.58%	13,900
Dec 18, 2024	10.28	10.29	10.28	10.29	10.29	-0.19%	7,842
Dec 17, 2024	10.32	10.33	10.30	10.31	10.31	-	2,220
Dec 16, 2024	10.27	10.31	10.27	10.31	10.31	0.10%	1,400
Dec 13, 2024	10.28	10.30	10.28	10.30	10.30	0.19%	1,200
Dec 12, 2024	10.34	10.34	10.27	10.28	10.28	-0.48%	5,602
Dec 11, 2024	10.33	10.34	10.33	10.33	10.33	-	53,800
Dec 10, 2024	10.34	10.34	10.33	10.33	10.33	-	8,315
Dec 9, 2024	10.37	10.37	10.33	10.33	10.33	-0.39%	700
Dec 6, 2024	10.37	10.37	10.37	10.37	10.37	0.48%	1,200
Dec 5, 2024	10.30	10.32	10.30	10.32	10.32	-	600
Dec 4, 2024	10.29	10.32	10.29	10.32	10.32	0.29%	4,340
Dec 3, 2024	10.30	10.32	10.29	10.29	10.29	-0.29%	6,500
Dec 2, 2024	10.26	10.32	10.26	10.32	10.32	0.10%	3,207
Nov 29, 2024	10.26	10.31	10.26	10.31	10.31	0.98%	3,600
Nov 28, 2024	10.21	10.21	10.21	10.21	10.18	-0.39%	602
Nov 27, 2024	10.22	10.25	10.22	10.25	10.22	-0.10%	7,113
Nov 26, 2024	10.23	10.26	10.22	10.26	10.23	0.29%	3,718
Nov 25, 2024	10.14	10.23	10.14	10.23	10.20	0.99%	10,900
Nov 22, 2024	10.08	10.13	10.08	10.13	10.10	0.20%	3,731
Nov 21, 2024	10.13	10.13	10.11	10.11	10.08	-0.30%	5,400
Nov 20, 2024	10.18	10.18	10.13	10.14	10.11	-0.39%	1,500
Nov 19, 2024	10.18	10.18	10.17	10.18	10.15	-0.29%	7,800
Nov 18, 2024	10.17	10.21	10.17	10.21	10.18	0.39%	6,229
Nov 15, 2024	10.18	10.18	10.17	10.17	10.14	-0.10%	19,800
Nov 14, 2024	10.21	10.21	10.18	10.18	10.15	0.30%	4,100
Nov 13, 2024	10.20	10.20	10.15	10.15	10.12	-0.68%	10,700
Nov 12, 2024	10.22	10.22	10.22	10.22	10.19	-0.39%	800
Nov 11, 2024	10.24	10.26	10.24	10.26	10.23	-	3,600
Nov 8, 2024	10.24	10.26	10.24	10.26	10.23	0.39%	1,801
Nov 7, 2024	10.19	10.22	10.19	10.22	10.19	0.69%	5,902
Nov 6, 2024	10.14	10.15	10.14	10.15	10.12	-0.20%	2,400
Nov 5, 2024	10.14	10.17	10.14	10.17	10.14	0.20%	4,800
Nov 4, 2024	10.15	10.15	10.15	10.15	10.12	-0.20%	1,141
Nov 1, 2024	10.20	10.20	10.17	10.17	10.14	0.30%	3,200
Oct 31, 2024	10.16	10.16	10.12	10.14	10.11	-	9,200
Oct 30, 2024	10.20	10.20	10.14	10.14	10.08	-0.39%	17,500
Oct 29, 2024	10.14	10.18	10.13	10.18	10.15	0.49%	4,300
Oct 28, 2024	10.18	10.18	10.13	10.13	10.10	-0.49%	22,300
Oct 25, 2024	10.17	10.18	10.17	10.18	10.15	0.39%	700
Oct 24, 2024	10.16	10.19	10.14	10.14	10.11	-0.49%	19,300
Oct 23, 2024	10.16	10.19	10.16	10.19	10.16	0.30%	14,600
Oct 22, 2024	10.17	10.17	10.16	10.16	10.13	0.10%	10,500
Oct 21, 2024	10.19	10.19	10.15	10.15	10.12	-0.68%	8,100
Oct 18, 2024	10.21	10.22	10.20	10.22	10.19	0.10%	8,700
Oct 17, 2024	10.19	10.21	10.18	10.21	10.18	-0.20%	10,602
Oct 16, 2024	10.21	10.24	10.21	10.23	10.20	0.39%	2,300
Oct 15, 2024	10.17	10.21	10.17	10.19	10.16	0.20%	18,800
Oct 11, 2024	10.17	10.17	10.15	10.17	10.14	0.10%	5,210
Oct 10, 2024	10.12	10.16	10.12	10.16	10.13	0.40%	6,000
Oct 9, 2024	10.12	10.13	10.12	10.12	10.09	-0.20%	124,700
Oct 8, 2024	10.13	10.14	10.12	10.14	10.11	-	46,700
Oct 7, 2024	10.10	10.14	10.10	10.14	10.11	0.20%	7,310
Oct 4, 2024	10.15	10.15	10.12	10.12	10.09	-0.78%	201
Oct 3, 2024	10.20	10.21	10.17	10.20	10.17	-0.29%	12,305
Oct 2, 2024	10.22	10.23	10.21	10.23	10.20	-0.58%	7,539
Oct 1, 2024	10.25	10.29	10.25	10.29	10.26	0.19%	2,600
Sep 30, 2024	10.28	10.28	10.25	10.27	10.27	0.39%	502
Sep 27, 2024	10.23	10.23	10.23	10.23	10.23	-0.20%	400
Sep 26, 2024	10.25	10.25	10.25	10.25	10.22	-	3,900
Sep 25, 2024	10.25	10.25	10.23	10.25	10.22	0.20%	3,000
Sep 24, 2024	10.23	10.23	10.23	10.23	10.20	-	300
Sep 23, 2024	10.20	10.23	10.20	10.23	10.20	-0.39%	3,400
Sep 20, 2024	10.25	10.27	10.25	10.27	10.24	0.10%	6,001
Sep 19, 2024	10.24	10.26	10.24	10.26	10.23	0.20%	5,600
Sep 18, 2024	10.24	10.24	10.24	10.24	10.21	-0.10%	-
Sep 17, 2024	10.26	10.26	10.25	10.25	10.22	0.10%	3,100
Sep 16, 2024	10.22	10.25	10.22	10.24	10.21	0.10%	6,100
Sep 13, 2024	10.23	10.23	10.23	10.23	10.20	0.49%	103
Sep 12, 2024	10.20	10.20	10.18	10.18	10.15	0.10%	11,637
Sep 11, 2024	10.20	10.20	10.17	10.17	10.14	-0.59%	6,200
Sep 10, 2024	10.19	10.23	10.19	10.23	10.20	0.39%	4,432
Sep 9, 2024	10.16	10.21	10.14	10.19	10.15	0.49%	19,300
Sep 6, 2024	10.15	10.15	10.14	10.14	10.11	-0.29%	6,300
Sep 5, 2024	10.17	10.17	10.17	10.17	10.14	0.89%	200
Sep 4, 2024	10.08	10.08	10.08	10.08	10.05	-	-
Sep 3, 2024	10.06	10.08	10.06	10.08	10.05	0.50%	300
Aug 30, 2024	10.08	10.08	10.03	10.03	10.00	-1.28%	3,500
Aug 29, 2024	10.12	10.16	10.12	10.16	10.10	0.40%	7,105
Aug 28, 2024	10.14	10.14	10.12	10.12	10.06	-0.10%	1,748
Aug 27, 2024	10.10	10.13	10.10	10.13	10.07	-0.20%	5,900
Aug 26, 2024	10.14	10.17	10.14	10.15	10.09	0.20%	2,400
Aug 23, 2024	10.12	10.14	10.12	10.13	10.07	0.30%	4,403
Aug 22, 2024	10.16	10.16	10.09	10.10	10.03	-0.98%	5,200
Aug 21, 2024	10.15	10.20	10.15	10.20	10.14	0.49%	17,800
Aug 20, 2024	10.15	10.15	10.15	10.15	10.09	-0.10%	2,300
Aug 19, 2024	10.15	10.16	10.12	10.16	10.10	0.10%	9,100
Aug 16, 2024	10.12	10.15	10.12	10.15	10.09	0.10%	1,503
Aug 15, 2024	10.13	10.14	10.13	10.14	10.08	-0.20%	7,200
Aug 14, 2024	10.16	10.16	10.16	10.16	10.10	0.10%	2,540
Aug 13, 2024	10.12	10.15	10.12	10.15	10.09	0.30%	601
Aug 12, 2024	10.10	10.12	10.09	10.12	10.06	0.50%	5,300
Aug 9, 2024	10.07	10.07	10.07	10.07	10.01	0.40%	301
Aug 8, 2024	10.01	10.03	10.01	10.03	9.97	-	402
Aug 7, 2024	10.04	10.08	10.03	10.03	9.97	-0.10%	3,600
Aug 6, 2024	10.15	10.15	10.04	10.04	9.98	-1.28%	5,100
Aug 2, 2024	10.17	10.17	10.17	10.17	10.11	0.59%	6,400