HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	33.90	34.00	33.57	33.85	33.85	-0.44%	96,835
Aug 17, 2026	33.67	34.00	33.24	34.00	34.00	1.98%	186,152
Aug 14, 2026	33.04	33.81	32.87	33.34	33.34	0.27%	91,863
Aug 13, 2026	33.58	34.00	33.13	33.25	33.25	0.79%	75,870
Aug 12, 2026	33.09	34.26	32.75	32.99	32.99	-0.39%	115,870
Aug 11, 2026	33.00	33.90	32.82	33.12	33.12	0.36%	51,237
Aug 10, 2026	32.30	33.62	30.66	33.00	33.00	5.03%	237,357
Aug 7, 2026	28.46	33.16	28.46	31.42	31.42	16.37%	227,924
Aug 6, 2026	24.83	27.94	24.83	27.00	27.00	13.11%	73,683
Aug 5, 2026	23.45	24.99	23.45	23.87	23.87	0.67%	22,888
Aug 4, 2026	23.92	24.43	23.17	23.71	23.71	0.25%	19,582
Aug 3, 2026	23.62	24.64	23.23	23.65	23.65	2.87%	22,896
Jul 31, 2026	23.59	23.59	22.74	22.99	22.99	-0.73%	20,086
Jul 30, 2026	23.25	23.70	22.80	23.16	23.16	0.09%	26,201
Jul 29, 2026	23.99	24.14	22.88	23.14	23.14	-2.94%	20,992
Jul 28, 2026	22.55	23.87	22.23	23.84	23.84	7.73%	70,881
Jul 27, 2026	22.35	23.05	21.67	22.13	22.13	-0.81%	27,441
Jul 24, 2026	21.55	22.47	21.37	22.31	22.31	2.25%	26,880
Jul 23, 2026	22.06	22.26	21.36	21.82	21.82	-3.45%	24,814
Jul 22, 2026	22.50	22.78	21.90	22.60	22.60	0.40%	35,579
Jul 21, 2026	22.46	23.02	22.23	22.51	22.51	0.09%	38,309
Jul 20, 2026	23.40	23.77	22.00	22.49	22.49	-2.56%	21,975
Jul 17, 2026	23.70	24.33	22.99	23.08	23.08	-4.23%	37,091
Jul 16, 2026	22.34	25.05	22.34	24.10	24.10	6.73%	94,490
Jul 15, 2026	22.34	23.10	22.23	22.58	22.58	4.49%	45,414
Jul 14, 2026	22.20	22.82	20.67	21.61	21.61	-0.51%	173,621
Jul 13, 2026	21.60	22.93	21.31	21.72	21.72	1.50%	50,226
Jul 10, 2026	20.60	21.40	20.55	21.40	21.40	3.28%	20,024
Jul 9, 2026	20.61	20.94	19.84	20.72	20.72	0.48%	33,486
Jul 8, 2026	21.01	21.33	19.91	20.62	20.62	-3.37%	31,821
Jul 7, 2026	22.82	22.82	21.01	21.34	21.34	-2.20%	28,579
Jul 6, 2026	22.89	22.91	21.52	21.82	21.82	-4.00%	26,431
Jul 2, 2026	23.17	23.67	22.45	22.73	22.73	-0.83%	16,154
Jul 1, 2026	23.25	23.83	22.77	22.92	22.92	-0.48%	32,681
Jun 30, 2026	21.69	23.13	21.11	23.03	23.03	5.93%	31,103
Jun 29, 2026	20.95	22.43	20.53	21.74	21.74	3.52%	51,441
Jun 26, 2026	19.93	21.13	19.93	21.00	21.00	5.95%	122,292
Jun 25, 2026	20.11	20.11	19.14	19.82	19.82	-1.78%	37,961
Jun 24, 2026	20.70	21.11	19.96	20.18	20.18	-2.32%	54,738
Jun 23, 2026	20.35	20.80	20.35	20.66	20.66	1.32%	15,982
Jun 22, 2026	20.59	20.80	20.30	20.39	20.39	-0.20%	13,429
Jun 18, 2026	20.01	20.59	20.01	20.43	20.43	2.41%	33,740
Jun 17, 2026	19.76	20.72	19.76	19.95	19.95	-0.25%	23,938
Jun 16, 2026	20.45	20.89	19.92	20.00	20.00	-1.09%	25,485
Jun 15, 2026	20.32	20.79	20.12	20.22	20.22	-0.44%	25,380
Jun 12, 2026	20.32	20.38	19.99	20.31	20.31	0.40%	21,085
Jun 11, 2026	20.05	20.24	19.47	20.23	20.23	3.21%	20,235
Jun 10, 2026	19.99	20.32	19.45	19.60	19.60	-0.96%	25,081
Jun 9, 2026	19.36	20.51	19.36	19.79	19.79	4.16%	33,660
Jun 8, 2026	19.47	19.80	18.71	19.00	19.00	-2.31%	18,279