Register for real-time alerts, custom portfolio, and market movers
HBANL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.21 | -0.12 | -0.47% | 25.24 | 25.26 | 25.04 | 6,978 |
| Jun 06 2024 | 25.33 | -0.11 | -0.43% | 25.40 | 25.42 | 25.20 | 29,399 |
| Jun 05 2024 | 25.44 | 0.12 | 0.47% | 25.37 | 25.47 | 25.20 | 22,911 |
| Jun 04 2024 | 25.32 | 0.02 | 0.08% | 25.30 | 25.48 | 25.07 | 24,241 |
| Jun 03 2024 | 25.30 | -0.02 | -0.08% | 25.40 | 25.41 | 25.01 | 12,845 |
| May 31 2024 | 25.32 | 0.52 | 2.10% | 24.97 | 25.33 | 24.69 | 81,403 |
| May 30 2024 | 24.80 | 0.24 | 0.98% | 24.65 | 24.84 | 24.58 | 13,127 |
| May 29 2024 | 24.56 | -0.18 | -0.73% | 24.73 | 24.73 | 24.51 | 11,969 |
| May 28 2024 | 24.74 | -0.21 | -0.84% | 25.06 | 25.06 | 24.70 | 4,632 |
| May 24 2024 | 24.95 | 0.13 | 0.52% | 24.84 | 25.04 | 24.84 | 23,133 |
| May 23 2024 | 24.82 | -0.06 | -0.24% | 24.88 | 24.88 | 24.58 | 26,248 |
| May 22 2024 | 24.88 | -0.02 | -0.08% | 24.99 | 25.04 | 24.87 | 32,765 |
| May 21 2024 | 24.90 | -0.14 | -0.56% | 25.07 | 25.07 | 24.88 | 24,734 |
| May 20 2024 | 25.04 | 0.13 | 0.52% | 24.99 | 25.10 | 24.96 | 21,767 |
| May 17 2024 | 24.91 | -0.03 | -0.12% | 24.88 | 25.03 | 24.81 | 25,132 |
| May 16 2024 | 24.94 | -0.08 | -0.32% | 25.09 | 25.12 | 24.88 | 18,127 |
| May 15 2024 | 25.02 | 0.33 | 1.34% | 24.95 | 25.23 | 24.89 | 26,222 |
| May 14 2024 | 24.69 | -0.17 | -0.68% | 24.97 | 25.01 | 24.69 | 16,313 |
| May 13 2024 | 24.86 | 0.07 | 0.28% | 24.88 | 25.01 | 24.79 | 27,280 |
| May 10 2024 | 24.79 | 0.12 | 0.49% | 24.67 | 24.86 | 24.63 | 11,522 |
| May 09 2024 | 24.67 | -0.12 | -0.48% | 24.88 | 24.88 | 24.64 | 29,698 |
| May 08 2024 | 24.79 | -0.17 | -0.68% | 24.98 | 25.04 | 24.76 | 41,585 |
| May 07 2024 | 24.96 | 0.01 | 0.04% | 25.06 | 25.15 | 24.91 | 15,218 |
| May 06 2024 | 24.95 | -0.15 | -0.60% | 25.25 | 25.25 | 24.94 | 46,943 |
| May 03 2024 | 25.10 | 0.12 | 0.48% | 25.00 | 25.15 | 25.00 | 22,182 |
| May 02 2024 | 24.98 | 0.22 | 0.89% | 24.75 | 24.98 | 24.71 | 15,267 |
| May 01 2024 | 24.76 | -0.08 | -0.32% | 24.67 | 24.90 | 24.67 | 26,817 |
| Apr 30 2024 | 24.84 | 0.12 | 0.49% | 24.65 | 24.89 | 24.62 | 25,795 |
| Apr 29 2024 | 24.72 | 0.17 | 0.69% | 24.65 | 24.72 | 24.56 | 7,108 |
| Apr 26 2024 | 24.55 | -0.06 | -0.24% | 24.78 | 24.90 | 24.53 | 15,942 |
| Apr 25 2024 | 24.61 | -0.27 | -1.09% | 24.64 | 24.85 | 24.58 | 7,210 |
| Apr 24 2024 | 24.88 | -0.02 | -0.08% | 24.89 | 24.90 | 24.70 | 18,096 |
| Apr 23 2024 | 24.90 | 0.38 | 1.54% | 24.67 | 25.00 | 24.55 | 19,410 |
| Apr 22 2024 | 24.52 | 0.12 | 0.50% | 24.35 | 24.65 | 24.35 | 14,858 |
| Apr 19 2024 | 24.40 | 0.06 | 0.25% | 24.39 | 24.56 | 24.25 | 16,947 |
| Apr 18 2024 | 24.34 | -0.37 | -1.50% | 24.95 | 24.95 | 24.23 | 18,418 |
| Apr 17 2024 | 24.71 | 0.46 | 1.90% | 24.41 | 24.71 | 24.34 | 22,042 |
| Apr 16 2024 | 24.25 | 0.10 | 0.41% | 24.21 | 24.35 | 24.18 | 18,371 |
| Apr 15 2024 | 24.15 | -0.59 | -2.38% | 24.80 | 24.80 | 24.09 | 31,855 |
| Apr 12 2024 | 24.74 | 0.19 | 0.77% | 24.65 | 24.76 | 24.51 | 21,813 |
| Apr 11 2024 | 24.55 | -0.08 | -0.32% | 24.77 | 24.78 | 24.45 | 19,130 |
| Apr 10 2024 | 24.63 | -0.09 | -0.36% | 24.71 | 24.81 | 24.50 | 26,168 |
| Apr 09 2024 | 24.72 | -0.18 | -0.72% | 24.99 | 25.00 | 24.66 | 21,106 |
| Apr 08 2024 | 24.90 | -0.01 | -0.02% | 24.94 | 24.94 | 24.80 | 28,756 |
| Apr 05 2024 | 24.91 | 0.05 | 0.22% | 24.87 | 24.94 | 24.75 | 19,688 |
| Apr 04 2024 | 24.85 | 0.00 | 0.00% | 24.80 | 24.88 | 24.73 | 23,844 |
| Apr 03 2024 | 24.85 | 0.21 | 0.85% | 24.54 | 24.88 | 24.54 | 30,098 |
| Apr 02 2024 | 24.64 | 0.02 | 0.08% | 24.58 | 24.75 | 24.53 | 28,584 |
| Apr 01 2024 | 24.62 | 0.16 | 0.65% | 24.51 | 24.71 | 24.45 | 26,281 |
| Mar 28 2024 | 24.46 | -1.04 | -4.08% | 24.73 | 25.08 | 24.46 | 70,253 |
| Mar 27 2024 | 25.50 | 0.41 | 1.63% | 25.21 | 25.50 | 25.09 | 30,448 |
| Mar 26 2024 | 25.09 | 0.14 | 0.56% | 24.95 | 25.10 | 24.94 | 21,773 |
| Mar 25 2024 | 24.95 | -0.10 | -0.40% | 25.00 | 25.07 | 24.86 | 18,331 |
| Mar 22 2024 | 25.05 | -0.05 | -0.20% | 25.05 | 25.05 | 24.92 | 20,549 |
| Mar 21 2024 | 25.10 | 0.07 | 0.28% | 25.16 | 25.38 | 24.93 | 27,732 |
| Mar 20 2024 | 25.03 | 0.03 | 0.12% | 25.06 | 25.06 | 24.80 | 12,841 |
| Mar 19 2024 | 25.00 | 0.29 | 1.17% | 24.72 | 25.15 | 24.69 | 41,122 |
| Mar 18 2024 | 24.71 | 0.58 | 2.40% | 24.22 | 24.72 | 24.22 | 52,387 |
| Mar 15 2024 | 24.13 | -0.11 | -0.45% | 24.33 | 24.35 | 24.10 | 46,563 |
| Mar 14 2024 | 24.24 | -0.07 | -0.27% | 24.29 | 24.37 | 24.24 | 48,820 |
| Mar 13 2024 | 24.31 | 0.07 | 0.27% | 24.30 | 24.44 | 24.27 | 41,880 |
| Mar 12 2024 | 24.24 | -0.07 | -0.29% | 24.35 | 24.50 | 24.10 | 91,778 |
| Mar 11 2024 | 24.31 | -0.13 | -0.53% | 24.50 | 24.55 | 24.26 | 35,661 |
