HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.03	18.07	17.03	17.64	17.64	1.38%	17,257
Mar 26, 2026	17.27	17.89	17.05	17.40	17.40	0.75%	22,855
Mar 25, 2026	17.44	17.63	17.19	17.27	17.27	-0.46%	17,136
Mar 24, 2026	17.68	18.25	17.29	17.35	17.35	-4.09%	17,619
Mar 23, 2026	16.87	18.28	16.87	18.09	18.09	10.17%	35,869
Mar 20, 2026	16.20	16.43	15.97	16.42	16.42	1.99%	29,676
Mar 19, 2026	16.10	16.36	15.85	16.10	16.10	-0.68%	31,048
Mar 18, 2026	16.43	16.74	16.07	16.21	16.21	-1.82%	20,341
Mar 17, 2026	16.61	16.91	16.48	16.51	16.51	0.86%	14,286
Mar 16, 2026	15.89	16.69	15.75	16.37	16.37	3.28%	24,590
Mar 13, 2026	16.41	16.99	15.75	15.85	15.85	-4.69%	45,220
Mar 12, 2026	15.99	17.06	15.99	16.63	16.63	1.65%	17,323
Mar 11, 2026	16.16	16.78	16.16	16.36	16.36	-0.37%	19,349
Mar 10, 2026	16.48	16.87	16.33	16.42	16.42	-1.08%	30,640
Mar 9, 2026	16.29	16.77	15.98	16.60	16.60	-1.72%	23,787
Mar 6, 2026	17.30	17.93	16.89	16.89	16.89	-3.82%	17,555
Mar 5, 2026	18.38	18.67	17.40	17.56	17.56	-6.60%	14,412
Mar 4, 2026	16.92	18.94	16.92	18.80	18.80	12.78%	20,729
Mar 3, 2026	17.36	17.36	16.10	16.67	16.67	-5.34%	61,295
Mar 2, 2026	18.32	18.67	17.09	17.61	17.61	-7.51%	57,096
Feb 27, 2026	20.55	20.61	19.04	19.04	18.92	-7.30%	45,091
Feb 26, 2026	20.75	20.75	19.70	20.54	20.41	3.69%	60,782
Feb 25, 2026	19.46	19.81	19.11	19.81	19.69	2.91%	14,186
Feb 24, 2026	18.29	19.82	18.29	19.25	19.13	-1.33%	11,111
Feb 23, 2026	19.85	19.88	19.31	19.51	19.39	-0.66%	12,658
Feb 20, 2026	19.29	20.00	19.28	19.64	19.52	1.24%	11,252
Feb 19, 2026	19.21	19.54	19.00	19.40	19.28	0.73%	9,873
Feb 18, 2026	19.16	19.30	19.08	19.26	19.14	2.12%	8,079
Feb 17, 2026	19.40	19.40	18.85	18.86	18.74	-1.10%	6,844
Feb 13, 2026	18.85	19.47	18.66	19.07	18.95	0.90%	7,880
Feb 12, 2026	19.33	19.33	18.78	18.90	18.78	-0.32%	11,919
Feb 11, 2026	18.99	19.07	18.62	18.96	18.84	-0.21%	11,236
Feb 10, 2026	19.04	19.79	19.00	19.00	18.88	-0.21%	18,208
Feb 9, 2026	18.75	20.09	18.75	19.04	18.92	-2.26%	18,823
Feb 6, 2026	19.47	19.86	18.26	19.48	19.36	0.31%	14,252
Feb 5, 2026	19.31	19.73	19.25	19.42	19.30	-0.61%	23,996
Feb 4, 2026	19.66	19.93	19.38	19.54	19.42	-1.06%	16,327
Feb 3, 2026	19.45	20.02	19.45	19.75	19.63	0.05%	14,174
Feb 2, 2026	20.27	20.27	19.18	19.74	19.62	3.40%	19,126
Jan 30, 2026	18.95	19.25	18.35	19.09	18.97	0.58%	37,298
Jan 29, 2026	19.11	19.11	18.44	18.98	18.86	-0.52%	18,933
Jan 28, 2026	18.83	19.93	18.83	19.08	18.96	0.32%	68,272
Jan 27, 2026	18.58	19.29	18.53	19.02	18.90	-	24,713
Jan 26, 2026	18.22	19.29	17.64	19.02	18.90	0.21%	12,684
Jan 23, 2026	18.94	19.24	18.87	18.98	18.86	-1.61%	14,921
Jan 22, 2026	19.71	19.71	18.78	19.29	19.17	2.33%	20,441
Jan 21, 2026	18.33	18.86	18.28	18.85	18.73	2.89%	13,978
Jan 20, 2026	18.86	19.33	18.31	18.32	18.20	-3.68%	23,005
Jan 16, 2026	19.77	20.11	19.02	19.02	18.90	-3.74%	18,009
Jan 15, 2026	19.76	20.30	19.52	19.76	19.64	-1.20%	16,946