Register for streaming realtime charts, analysis tools, and prices.
HBANP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 17.97 | -0.02 | -0.11% | 17.96 | 18.28 | 17.96 | 23,010 |
| Apr 25 2024 | 17.99 | -0.32 | -1.75% | 17.99 | 18.15 | 17.77 | 20,277 |
| Apr 24 2024 | 18.31 | 0.06 | 0.33% | 18.28 | 18.31 | 18.08 | 19,639 |
| Apr 23 2024 | 18.25 | 0.27 | 1.50% | 17.93 | 18.26 | 17.65 | 22,300 |
| Apr 22 2024 | 17.98 | 0.31 | 1.75% | 17.75 | 17.98 | 17.75 | 15,842 |
| Apr 19 2024 | 17.67 | 0.07 | 0.37% | 17.75 | 17.85 | 17.63 | 15,080 |
| Apr 18 2024 | 17.61 | -0.05 | -0.25% | 17.62 | 17.80 | 17.50 | 33,719 |
| Apr 17 2024 | 17.65 | 0.17 | 0.97% | 17.64 | 17.93 | 17.56 | 33,582 |
| Apr 16 2024 | 17.48 | -0.05 | -0.29% | 17.39 | 17.66 | 17.39 | 23,188 |
| Apr 15 2024 | 17.53 | -0.35 | -1.96% | 18.00 | 18.00 | 17.29 | 52,835 |
| Apr 12 2024 | 17.88 | -0.28 | -1.54% | 18.20 | 18.41 | 17.75 | 41,323 |
| Apr 11 2024 | 18.16 | -0.49 | -2.63% | 18.68 | 18.90 | 18.11 | 35,303 |
| Apr 10 2024 | 18.65 | -0.56 | -2.92% | 19.10 | 19.10 | 18.48 | 47,443 |
| Apr 09 2024 | 19.21 | 0.02 | 0.10% | 19.18 | 19.33 | 19.16 | 20,523 |
| Apr 08 2024 | 19.19 | -0.13 | -0.67% | 19.32 | 19.32 | 18.92 | 40,283 |
| Apr 05 2024 | 19.32 | 0.16 | 0.84% | 19.20 | 19.35 | 19.20 | 11,306 |
| Apr 04 2024 | 19.16 | -0.12 | -0.62% | 19.30 | 19.56 | 19.16 | 32,356 |
| Apr 03 2024 | 19.28 | -0.04 | -0.21% | 19.33 | 19.55 | 19.10 | 24,901 |
| Apr 02 2024 | 19.32 | -0.31 | -1.58% | 19.53 | 19.64 | 19.25 | 22,937 |
| Apr 01 2024 | 19.63 | 0.22 | 1.13% | 19.43 | 19.63 | 19.26 | 38,314 |
| Mar 28 2024 | 19.41 | -0.51 | -2.56% | 19.61 | 19.78 | 19.37 | 71,941 |
| Mar 27 2024 | 19.92 | 0.32 | 1.63% | 19.60 | 19.92 | 19.45 | 69,671 |
| Mar 26 2024 | 19.60 | -0.14 | -0.71% | 19.81 | 19.81 | 19.40 | 33,376 |
| Mar 25 2024 | 19.74 | -0.02 | -0.10% | 19.80 | 19.80 | 19.50 | 27,416 |
| Mar 22 2024 | 19.76 | -0.08 | -0.40% | 19.80 | 19.87 | 19.57 | 30,400 |
| Mar 21 2024 | 19.84 | 0.57 | 2.96% | 19.35 | 19.86 | 19.33 | 43,431 |
| Mar 20 2024 | 19.27 | 0.24 | 1.26% | 19.17 | 19.34 | 19.06 | 22,006 |
| Mar 19 2024 | 19.03 | 0.18 | 0.95% | 18.91 | 19.23 | 18.84 | 31,006 |
| Mar 18 2024 | 18.85 | 0.00 | 0.00% | 18.93 | 19.00 | 18.73 | 30,698 |
| Mar 15 2024 | 18.85 | 0.06 | 0.32% | 18.84 | 19.43 | 18.73 | 27,764 |
| Mar 14 2024 | 18.79 | -0.67 | -3.44% | 19.38 | 19.39 | 18.79 | 68,070 |
| Mar 13 2024 | 19.46 | 0.12 | 0.59% | 19.39 | 19.59 | 19.39 | 27,069 |
| Mar 12 2024 | 19.35 | -0.06 | -0.28% | 19.40 | 19.40 | 19.28 | 16,818 |
| Mar 11 2024 | 19.40 | -0.07 | -0.36% | 19.38 | 19.49 | 19.29 | 23,461 |
| Mar 08 2024 | 19.47 | 0.19 | 0.99% | 19.39 | 19.47 | 19.24 | 25,764 |
| Mar 07 2024 | 19.28 | 0.13 | 0.68% | 19.28 | 19.37 | 19.05 | 20,220 |
| Mar 06 2024 | 19.15 | 0.21 | 1.11% | 18.94 | 19.47 | 18.91 | 41,266 |
| Mar 05 2024 | 18.94 | -0.03 | -0.16% | 18.96 | 19.10 | 18.88 | 24,436 |
| Mar 04 2024 | 18.97 | -0.07 | -0.37% | 19.00 | 19.13 | 18.90 | 33,124 |
| Mar 01 2024 | 19.04 | -0.43 | -2.21% | 19.47 | 19.49 | 19.00 | 29,894 |
| Feb 29 2024 | 19.47 | 0.40 | 2.10% | 19.05 | 19.55 | 18.80 | 143,486 |
| Feb 28 2024 | 19.07 | 0.18 | 0.95% | 18.86 | 19.24 | 18.71 | 37,140 |
| Feb 27 2024 | 18.89 | -0.33 | -1.72% | 19.16 | 19.22 | 18.89 | 30,104 |
| Feb 26 2024 | 19.22 | 0.04 | 0.21% | 19.15 | 19.23 | 18.99 | 25,484 |
| Feb 23 2024 | 19.18 | 0.50 | 2.68% | 18.78 | 19.19 | 18.73 | 33,922 |
| Feb 22 2024 | 18.68 | 0.14 | 0.76% | 18.69 | 18.81 | 18.57 | 20,070 |
| Feb 21 2024 | 18.54 | -0.28 | -1.49% | 18.86 | 18.89 | 18.54 | 19,260 |
| Feb 20 2024 | 18.82 | 0.00 | 0.00% | 18.78 | 19.00 | 18.78 | 20,181 |
| Feb 16 2024 | 18.82 | -0.05 | -0.26% | 18.87 | 18.97 | 18.76 | 13,254 |
| Feb 15 2024 | 18.87 | -0.12 | -0.63% | 19.04 | 19.13 | 18.73 | 11,857 |
| Feb 14 2024 | 18.99 | 0.12 | 0.64% | 18.75 | 19.15 | 18.75 | 13,896 |
| Feb 13 2024 | 18.87 | -0.25 | -1.31% | 18.76 | 19.08 | 18.57 | 15,388 |
| Feb 12 2024 | 19.12 | 0.14 | 0.74% | 18.96 | 19.12 | 18.95 | 19,840 |
| Feb 09 2024 | 18.98 | 0.10 | 0.53% | 18.99 | 19.12 | 18.83 | 25,211 |
| Feb 08 2024 | 18.88 | 0.01 | 0.05% | 18.74 | 18.97 | 18.60 | 15,601 |
| Feb 07 2024 | 18.87 | -0.21 | -1.10% | 19.08 | 19.12 | 18.65 | 45,565 |
| Feb 06 2024 | 19.08 | -0.07 | -0.37% | 19.15 | 19.26 | 18.98 | 32,869 |
| Feb 05 2024 | 19.15 | -0.19 | -0.98% | 19.23 | 19.44 | 19.01 | 35,459 |
| Feb 02 2024 | 19.34 | -0.22 | -1.12% | 19.30 | 19.56 | 19.20 | 40,041 |
| Feb 01 2024 | 19.56 | -0.03 | -0.15% | 19.53 | 19.66 | 18.71 | 70,412 |
| Jan 31 2024 | 19.59 | 0.01 | 0.05% | 19.42 | 19.65 | 19.33 | 50,343 |
| Jan 30 2024 | 19.58 | -0.03 | -0.15% | 19.53 | 19.68 | 19.48 | 26,258 |
| Jan 29 2024 | 19.61 | -0.02 | -0.10% | 19.64 | 19.75 | 19.50 | 152,773 |
