HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.00	32.42	29.53	32.42	32.42	-6.41%	164,544
Nov 4, 2026	34.04	34.74	33.46	34.64	34.64	6.13%	85,727
Nov 3, 2026	33.11	33.11	32.19	32.64	32.64	-0.82%	43,238
Nov 2, 2026	32.50	33.27	32.09	32.91	32.91	1.36%	51,540
Oct 30, 2026	32.52	33.18	31.72	32.47	32.47	-0.12%	48,179
Oct 29, 2026	31.89	32.63	31.70	32.51	32.51	3.21%	46,940
Oct 28, 2026	32.16	32.40	31.34	31.50	31.50	-2.36%	66,840
Oct 27, 2026	33.44	33.44	31.80	32.26	32.26	-2.92%	48,320
Oct 26, 2026	33.36	33.65	32.11	33.23	33.23	0.12%	61,428
Oct 23, 2026	33.39	33.67	32.51	33.19	33.19	-0.60%	47,189
Oct 22, 2026	33.33	34.05	32.60	33.39	33.39	0.15%	55,347
Oct 21, 2026	34.81	34.92	32.83	33.34	33.34	-3.59%	104,476
Oct 20, 2026	34.03	35.77	33.98	34.58	34.58	2.01%	127,567
Oct 19, 2026	34.06	34.74	33.52	33.90	33.90	0.15%	97,769
Oct 16, 2026	34.59	34.91	33.82	33.85	33.85	-1.34%	38,828
Oct 15, 2026	33.29	34.75	33.10	34.31	34.31	2.39%	86,497
Oct 14, 2026	33.99	34.02	33.07	33.51	33.51	-2.81%	58,978
Oct 13, 2026	34.80	34.86	34.39	34.48	34.48	-0.40%	51,943
Oct 12, 2026	34.82	36.18	34.44	34.62	34.62	-0.40%	44,497
Oct 9, 2026	34.75	35.56	34.00	34.76	34.76	-0.69%	45,327
Oct 8, 2026	34.22	35.72	33.86	35.00	35.00	0.95%	74,854
Oct 7, 2026	35.35	35.67	34.44	34.67	34.67	-3.16%	79,872
Oct 6, 2026	36.77	37.35	35.08	35.80	35.80	-1.57%	112,815
Oct 5, 2026	37.80	38.07	35.63	36.37	36.37	-4.26%	108,108
Oct 2, 2026	37.94	39.09	36.79	37.99	37.99	2.34%	88,754
Oct 1, 2026	37.71	39.48	36.52	37.12	37.12	-2.95%	169,299
Sep 30, 2026	38.99	39.99	38.10	38.25	38.25	-1.49%	136,783
Sep 29, 2026	37.72	39.14	37.66	38.83	38.83	3.27%	64,716
Sep 28, 2026	36.90	37.77	36.30	37.60	37.60	0.91%	99,685
Sep 25, 2026	37.23	38.35	36.49	37.26	37.26	-0.13%	65,817
Sep 24, 2026	34.59	37.49	34.59	37.31	37.31	7.89%	93,062
Sep 23, 2026	34.12	35.50	33.91	34.58	34.58	1.53%	86,060
Sep 22, 2026	32.15	34.28	32.15	34.06	34.06	7.01%	67,285
Sep 21, 2026	31.57	32.48	31.29	31.83	31.83	0.60%	65,405
Sep 18, 2026	31.15	31.76	30.95	31.64	31.64	1.67%	123,446
Sep 17, 2026	31.11	31.92	30.91	31.12	31.12	1.27%	50,575
Sep 16, 2026	31.42	32.41	30.73	30.73	30.73	-1.47%	100,563
Sep 15, 2026	31.00	31.19	30.37	31.19	31.19	0.45%	70,150
Sep 14, 2026	30.00	31.09	29.57	31.05	31.05	3.50%	93,223
Sep 11, 2026	30.48	30.84	29.63	30.00	30.00	-0.27%	94,468
Sep 10, 2026	30.97	31.14	29.49	30.08	30.08	-3.47%	56,694
Sep 9, 2026	30.77	31.23	30.53	31.16	31.16	0.16%	39,469
Sep 8, 2026	30.60	31.73	29.94	31.11	31.11	0.35%	99,698
Sep 4, 2026	32.06	32.06	30.52	31.00	31.00	-2.05%	58,253
Sep 3, 2026	32.00	32.04	30.59	31.65	31.65	0.44%	81,150
Sep 2, 2026	30.93	32.10	30.39	31.51	31.51	3.45%	86,518
Sep 1, 2026	30.58	31.04	30.19	30.46	30.46	-2.64%	77,431
Aug 31, 2026	31.45	32.03	30.60	31.41	31.29	-0.13%	141,233
Aug 28, 2026	32.58	32.72	31.33	31.45	31.32	-2.84%	67,177
Aug 27, 2026	32.57	32.88	31.43	32.37	32.24	-0.22%	98,326