HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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