Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.48 | 0.01 | 0.22% | 4.46 | 4.60 | 4.46 | 5,240,917 |
| Apr 25 2024 | 4.47 | -0.39 | -8.02% | 4.78 | 4.815 | 4.45 | 6,550,649 |
| Apr 24 2024 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 4.775 | 5,901,446 |
| Apr 23 2024 | 4.90 | 0.35 | 7.69% | 4.53 | 4.91 | 4.53 | 9,933,579 |
| Apr 22 2024 | 4.55 | -0.10 | -2.15% | 4.65 | 4.69 | 4.48 | 9,744,312 |
| Apr 19 2024 | 4.65 | -0.08 | -1.69% | 4.67 | 4.75 | 4.60 | 7,020,658 |
| Apr 18 2024 | 4.73 | 0.02 | 0.42% | 4.76 | 4.81 | 4.665 | 6,660,493 |
| Apr 17 2024 | 4.71 | 0.03 | 0.64% | 4.75 | 4.75 | 4.61 | 7,730,180 |
| Apr 16 2024 | 4.68 | -0.01 | -0.21% | 4.64 | 4.80 | 4.59 | 12,528,846 |
| Apr 15 2024 | 4.69 | -0.16 | -3.30% | 4.90 | 4.97 | 4.64 | 8,150,568 |
| Apr 12 2024 | 4.85 | -0.21 | -4.15% | 4.99 | 5.03 | 4.80 | 5,752,952 |
| Apr 11 2024 | 5.06 | 0.04 | 0.80% | 5.05 | 5.12 | 4.96 | 5,171,735 |
| Apr 10 2024 | 5.02 | -0.14 | -2.71% | 4.95 | 5.14 | 4.905 | 5,581,536 |
| Apr 09 2024 | 5.16 | 0.04 | 0.78% | 5.14 | 5.25 | 5.10 | 5,948,457 |
| Apr 08 2024 | 5.12 | -0.01 | -0.19% | 5.17 | 5.39 | 5.12 | 8,540,311 |
| Apr 05 2024 | 5.13 | 0.16 | 3.22% | 4.93 | 5.16 | 4.925 | 6,234,389 |
| Apr 04 2024 | 4.97 | -0.20 | -3.87% | 5.26 | 5.35 | 4.96 | 14,544,778 |
| Apr 03 2024 | 5.17 | 0.05 | 0.98% | 5.09 | 5.17 | 5.02 | 6,055,044 |
| Apr 02 2024 | 5.12 | -0.62 | -10.80% | 5.56 | 5.65 | 5.015 | 17,663,897 |
| Apr 01 2024 | 5.74 | -0.06 | -1.03% | 5.81 | 5.86 | 5.71 | 6,499,086 |
| Mar 28 2024 | 5.80 | 0.20 | 3.57% | 5.64 | 5.86 | 5.64 | 5,942,990 |
| Mar 27 2024 | 5.60 | 0.24 | 4.48% | 5.44 | 5.60 | 5.4075 | 5,572,798 |
| Mar 26 2024 | 5.36 | 0.00 | 0.00% | 5.41 | 5.46 | 5.32 | 5,489,378 |
| Mar 25 2024 | 5.36 | 0.24 | 4.69% | 5.19 | 5.39 | 5.1801 | 4,873,118 |
| Mar 22 2024 | 5.12 | -0.16 | -3.03% | 5.23 | 5.27 | 5.09 | 6,718,169 |
| Mar 21 2024 | 5.28 | -0.16 | -2.94% | 5.47 | 5.475 | 5.26 | 8,469,346 |
| Mar 20 2024 | 5.44 | 0.06 | 1.12% | 5.35 | 5.48 | 5.29 | 8,601,068 |
| Mar 19 2024 | 5.38 | -0.25 | -4.44% | 5.57 | 5.66 | 5.35 | 10,494,913 |
| Mar 18 2024 | 5.63 | -0.05 | -0.88% | 5.61 | 5.705 | 5.47 | 8,658,200 |
| Mar 15 2024 | 5.68 | 0.36 | 6.77% | 5.27 | 5.79 | 5.265 | 78,772,754 |
| Mar 14 2024 | 5.32 | -0.02 | -0.37% | 5.30 | 5.33 | 5.13 | 8,394,919 |
| Mar 13 2024 | 5.34 | 0.07 | 1.33% | 5.26 | 5.36 | 5.205 | 6,571,263 |
| Mar 12 2024 | 5.27 | -0.09 | -1.68% | 5.29 | 5.30 | 5.16 | 8,166,598 |
| Mar 11 2024 | 5.36 | -0.23 | -4.11% | 5.56 | 5.58 | 5.35 | 5,906,521 |
| Mar 08 2024 | 5.59 | 0.02 | 0.36% | 5.66 | 5.71 | 5.51 | 7,338,312 |
| Mar 07 2024 | 5.57 | 0.10 | 1.83% | 5.48 | 5.67 | 5.47 | 10,731,551 |
| Mar 06 2024 | 5.47 | -0.01 | -0.18% | 5.48 | 5.5385 | 5.38 | 9,260,685 |
| Mar 05 2024 | 5.48 | 0.07 | 1.29% | 5.35 | 5.60 | 5.30 | 9,589,001 |
| Mar 04 2024 | 5.41 | -0.04 | -0.73% | 5.43 | 5.51 | 5.325 | 8,112,975 |
| Mar 01 2024 | 5.45 | 0.05 | 0.93% | 5.43 | 5.52 | 5.33 | 12,724,336 |
| Feb 29 2024 | 5.40 | 0.17 | 3.25% | 5.30 | 5.43 | 5.2325 | 10,906,837 |
| Feb 28 2024 | 5.23 | 0.09 | 1.75% | 5.04 | 5.28 | 4.99 | 6,343,756 |
| Feb 27 2024 | 5.14 | 0.28 | 5.76% | 4.94 | 5.16 | 4.92 | 8,737,462 |
| Feb 26 2024 | 4.86 | 0.05 | 1.04% | 4.81 | 4.9175 | 4.71 | 10,391,132 |
| Feb 23 2024 | 4.81 | 0.17 | 3.66% | 4.85 | 4.88 | 4.64 | 12,348,817 |
| Feb 22 2024 | 4.64 | 0.06 | 1.31% | 4.58 | 4.78 | 4.54 | 10,966,521 |
| Feb 21 2024 | 4.58 | 0.04 | 0.88% | 4.56 | 4.61 | 4.455 | 8,151,508 |
| Feb 20 2024 | 4.54 | 0.26 | 6.07% | 4.20 | 4.55 | 4.16 | 13,409,981 |
| Feb 16 2024 | 4.28 | -0.06 | -1.38% | 4.26 | 4.3875 | 4.185 | 10,101,281 |
| Feb 15 2024 | 4.34 | -0.38 | -8.05% | 4.60 | 4.92 | 4.0645 | 18,204,658 |
| Feb 14 2024 | 4.72 | 0.20 | 4.42% | 4.61 | 4.77 | 4.545 | 9,243,777 |
| Feb 13 2024 | 4.52 | -0.34 | -7.00% | 4.61 | 4.68 | 4.43 | 9,467,459 |
| Feb 12 2024 | 4.86 | 0.26 | 5.65% | 4.66 | 4.90 | 4.65 | 9,014,164 |
| Feb 09 2024 | 4.60 | 0.04 | 0.88% | 4.62 | 4.67 | 4.51 | 7,247,128 |
| Feb 08 2024 | 4.56 | 0.16 | 3.64% | 4.42 | 4.65 | 4.41 | 7,355,812 |
| Feb 07 2024 | 4.40 | -0.10 | -2.22% | 4.46 | 4.465 | 4.26 | 8,532,473 |
| Feb 06 2024 | 4.50 | 0.07 | 1.58% | 4.41 | 4.5354 | 4.31 | 9,091,338 |
| Feb 05 2024 | 4.43 | -0.33 | -6.93% | 4.68 | 4.68 | 4.42 | 7,695,408 |
| Feb 02 2024 | 4.76 | 0.02 | 0.42% | 4.67 | 4.82 | 4.59 | 9,323,739 |
| Feb 01 2024 | 4.74 | 0.24 | 5.33% | 4.52 | 4.75 | 4.43 | 6,520,442 |
| Jan 31 2024 | 4.50 | -0.12 | -2.60% | 4.59 | 4.70 | 4.495 | 8,550,843 |
| Jan 30 2024 | 4.62 | -0.01 | -0.22% | 4.60 | 4.68 | 4.54 | 6,292,854 |
| Jan 29 2024 | 4.63 | 0.05 | 1.09% | 4.55 | 4.66 | 4.50 | 6,360,680 |
