HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	32.90	33.01	32.09	32.44	32.31	-0.52%	50,542
Aug 25, 2026	33.46	33.46	32.06	32.61	32.48	-2.54%	100,791
Aug 24, 2026	33.09	34.12	33.00	33.46	33.33	1.70%	103,951
Aug 21, 2026	33.65	33.65	32.26	32.90	32.77	-2.23%	51,153
Aug 20, 2026	33.16	33.75	33.06	33.65	33.52	-0.12%	79,451
Aug 19, 2026	34.00	34.00	33.18	33.69	33.56	-0.47%	59,052
Aug 18, 2026	33.90	34.00	33.57	33.85	33.72	-0.44%	96,840
Aug 17, 2026	33.67	34.00	33.24	34.00	33.86	1.98%	186,163
Aug 14, 2026	33.04	33.81	32.87	33.34	33.21	0.27%	91,964
Aug 13, 2026	33.58	34.00	33.13	33.25	33.12	0.79%	75,871
Aug 12, 2026	33.09	34.26	32.75	32.99	32.86	-0.39%	115,904
Aug 11, 2026	33.00	33.90	32.82	33.12	32.99	0.36%	51,239
Aug 10, 2026	32.30	33.62	30.66	33.00	32.87	5.03%	237,365
Aug 7, 2026	28.46	33.16	28.46	31.42	31.29	16.37%	227,925
Aug 6, 2026	24.83	27.94	24.83	27.00	26.89	13.11%	73,687
Aug 5, 2026	23.45	24.99	23.45	23.87	23.78	0.67%	22,890
Aug 4, 2026	23.92	24.43	23.17	23.71	23.62	0.25%	19,582
Aug 3, 2026	23.62	24.64	23.23	23.65	23.56	2.87%	22,897
Jul 31, 2026	23.59	23.59	22.74	22.99	22.90	-0.73%	20,188
Jul 30, 2026	23.25	23.70	22.80	23.16	23.07	0.09%	26,201
Jul 29, 2026	23.99	24.14	22.88	23.14	23.05	-2.94%	20,992
Jul 28, 2026	22.55	23.87	22.23	23.84	23.75	7.73%	70,882
Jul 27, 2026	22.35	23.05	21.67	22.13	22.04	-0.81%	27,444
Jul 24, 2026	21.55	22.47	21.37	22.31	22.22	2.25%	30,886
Jul 23, 2026	22.06	22.26	21.36	21.82	21.73	-3.45%	24,814
Jul 22, 2026	22.50	22.78	21.90	22.60	22.51	0.40%	35,579
Jul 21, 2026	22.46	23.02	22.23	22.51	22.42	0.09%	38,317
Jul 20, 2026	23.40	23.77	22.00	22.49	22.40	-2.56%	21,976
Jul 17, 2026	23.70	24.33	22.99	23.08	22.99	-4.23%	37,113