Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HBARKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 96.00 | 0.610 | 0.64% | 95.58 | 97.98 | 94.53 | 578,897.00 |
| Jul 26 2024 | 95.39 | 2.40 | 2.58% | 93.13 | 95.99 | 92.91 | 924,910.00 |
| Jul 25 2024 | 92.99 | -0.240 | -0.26% | 93.23 | 93.95 | 89.71 | 480,890.00 |
| Jul 24 2024 | 93.23 | -2.46 | -2.57% | 95.69 | 97.80 | 92.80 | 281,191.00 |
| Jul 23 2024 | 95.69 | -3.85 | -3.87% | 98.80 | 99.92 | 94.50 | 408,080.00 |
| Jul 22 2024 | 99.54 | -5.46 | -5.20% | 105.00 | 105.00 | 99.00 | 754,137.00 |
| Jul 21 2024 | 105.00 | 0.00 | 0.00% | 104.00 | 106.00 | 99.64 | 701,922.00 |
| Jul 20 2024 | 105.00 | 1.00 | 0.96% | 105.00 | 107.00 | 103.00 | 624,793.00 |
| Jul 19 2024 | 104.00 | 1.00 | 0.97% | 103.00 | 106.00 | 100.00 | 665,305.00 |
| Jul 18 2024 | 103.00 | -3.00 | -2.83% | 106.00 | 106.00 | 100.00 | 891,169.00 |
| Jul 17 2024 | 106.00 | -1.00 | -0.93% | 106.00 | 110.00 | 105.00 | 665,638.00 |
| Jul 16 2024 | 107.00 | -3.00 | -2.73% | 110.00 | 112.00 | 105.00 | 739,724.00 |
| Jul 15 2024 | 110.00 | 8.00 | 7.84% | 101.00 | 112.00 | 101.00 | 854,667.00 |
| Jul 14 2024 | 102.00 | 2.37 | 2.38% | 100.00 | 103.00 | 97.51 | 959,442.00 |
| Jul 13 2024 | 99.63 | 4.78 | 5.04% | 95.22 | 101.00 | 94.30 | 283,138.00 |
| Jul 12 2024 | 94.85 | 2.10 | 2.26% | 93.10 | 95.03 | 92.00 | 169,597.00 |
| Jul 11 2024 | 92.75 | -1.23 | -1.31% | 94.30 | 96.51 | 92.75 | 290,878.00 |
| Jul 10 2024 | 93.98 | -1.87 | -1.95% | 95.85 | 97.72 | 92.81 | 334,818.00 |
| Jul 09 2024 | 95.85 | 1.81 | 1.92% | 94.04 | 97.46 | 93.87 | 205,213.00 |
| Jul 08 2024 | 94.04 | 1.85 | 2.01% | 92.19 | 97.26 | 89.59 | 379,809.00 |
| Jul 07 2024 | 92.19 | -7.70 | -7.71% | 99.89 | 99.89 | 91.58 | 305,992.00 |
| Jul 06 2024 | 99.89 | 4.02 | 4.19% | 95.87 | 101.00 | 94.44 | 110,896.00 |
| Jul 05 2024 | 95.87 | 0.940 | 0.99% | 93.58 | 98.40 | 85.00 | 268,385.00 |
| Jul 04 2024 | 94.93 | -7.07 | -6.93% | 102.00 | 103.00 | 94.51 | 453,342.00 |
| Jul 03 2024 | 102.00 | -7.00 | -6.42% | 109.00 | 111.00 | 102.00 | 673,833.00 |
| Jul 02 2024 | 109.00 | 2.00 | 1.87% | 107.00 | 111.00 | 107.00 | 325,035.00 |
| Jul 01 2024 | 107.00 | -1.00 | -0.93% | 108.00 | 111.00 | 106.00 | 227,476.00 |
| Jun 30 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 109.00 | 105.00 | 314,709.00 |
| Jun 29 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 110.00 | 107.00 | 273,879.00 |
| Jun 28 2024 | 108.00 | -3.00 | -2.70% | 111.00 | 113.00 | 108.00 | 280,648.00 |
| Jun 27 2024 | 111.00 | 4.00 | 3.74% | 108.00 | 113.00 | 106.00 | 138,552.00 |
| Jun 26 2024 | 107.00 | -4.00 | -3.60% | 111.00 | 113.00 | 106.00 | 430,863.00 |
| Jun 25 2024 | 111.00 | 1.00 | 0.91% | 110.00 | 114.00 | 109.00 | 162,622.00 |
| Jun 24 2024 | 110.00 | 2.00 | 1.85% | 108.00 | 110.00 | 104.00 | 422,060.00 |
| Jun 23 2024 | 108.00 | -3.00 | -2.70% | 110.00 | 113.00 | 107.00 | 222,187.00 |
| Jun 22 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 110.00 | 301,254.00 |
| Jun 21 2024 | 111.00 | -3.00 | -2.63% | 114.00 | 116.00 | 110.00 | 273,911.00 |
| Jun 20 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 119.00 | 113.00 | 201,074.00 |
| Jun 19 2024 | 114.00 | 5.00 | 4.59% | 109.00 | 116.00 | 109.00 | 326,644.00 |
| Jun 18 2024 | 109.00 | -4.00 | -3.54% | 113.00 | 113.00 | 104.00 | 264,128.00 |
| Jun 17 2024 | 113.00 | -8.00 | -6.61% | 121.00 | 123.00 | 111.00 | 270,689.00 |
| Jun 16 2024 | 121.00 | 0.00 | 0.00% | 121.00 | 123.00 | 119.00 | 503,938.00 |
| Jun 15 2024 | 121.00 | -1.00 | -0.82% | 122.00 | 124.00 | 119.00 | 317,561.00 |
| Jun 14 2024 | 122.00 | -3.00 | -2.40% | 126.00 | 128.00 | 120.00 | 493,252.00 |
| Jun 13 2024 | 125.00 | -4.00 | -3.10% | 129.00 | 129.00 | 124.00 | 833,536.00 |
| Jun 12 2024 | 129.00 | 5.00 | 4.03% | 124.00 | 132.00 | 122.00 | 353,229.00 |
| Jun 11 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 126.00 | 120.00 | 382,855.00 |
| Jun 10 2024 | 124.00 | -5.00 | -3.88% | 129.00 | 129.00 | 124.00 | 359,345.00 |
| Jun 09 2024 | 129.00 | 2.00 | 1.57% | 128.00 | 129.00 | 126.00 | 379,068.00 |
| Jun 08 2024 | 127.00 | -7.00 | -5.22% | 132.00 | 133.00 | 126.00 | 282,272.00 |
| Jun 07 2024 | 134.00 | -6.00 | -4.29% | 141.00 | 142.00 | 123.00 | 549,554.00 |
| Jun 06 2024 | 140.00 | -4.00 | -2.78% | 144.00 | 146.00 | 139.00 | 311,355.00 |
| Jun 05 2024 | 144.00 | 2.00 | 1.41% | 141.00 | 146.00 | 140.00 | 498,358.00 |
| Jun 04 2024 | 142.00 | 0.00 | 0.00% | 140.00 | 142.00 | 139.00 | 1,018,047.00 |
| Jun 03 2024 | 142.00 | 3.00 | 2.16% | 139.00 | 145.00 | 139.00 | 576,984.00 |
| Jun 02 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 141.00 | 137.00 | 478,864.00 |
| Jun 01 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 141.00 | 139.00 | 131,192.00 |
| May 31 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 142.00 | 137.00 | 648,481.00 |
| May 30 2024 | 140.00 | -3.00 | -2.10% | 143.00 | 145.00 | 140.00 | 643,360.00 |
| May 29 2024 | 143.00 | -1.00 | -0.69% | 144.00 | 149.00 | 143.00 | 624,394.00 |
| May 28 2024 | 144.00 | -4.00 | -2.70% | 148.00 | 148.00 | 143.00 | 650,272.00 |
| May 27 2024 | 148.00 | 0.00 | 0.00% | 148.00 | 151.00 | 147.00 | 640,027.00 |
| May 26 2024 | 148.00 | -4.00 | -2.63% | 151.00 | 151.00 | 148.00 | 304,273.00 |
| May 25 2024 | 152.00 | 2.00 | 1.33% | 150.00 | 152.00 | 149.00 | 381,172.00 |
| May 24 2024 | 150.00 | -2.00 | -1.32% | 151.00 | 154.00 | 147.00 | 919,175.00 |
| May 23 2024 | 152.00 | -5.00 | -3.18% | 156.00 | 159.00 | 147.00 | 1,187,580.00 |
| May 22 2024 | 157.00 | -2.00 | -1.26% | 158.00 | 160.00 | 154.00 | 930,039.00 |
| May 21 2024 | 159.00 | -1.00 | -0.63% | 160.00 | 162.00 | 156.00 | 1,122,335.00 |
| May 20 2024 | 160.00 | 6.00 | 3.90% | 154.00 | 162.00 | 152.00 | 449,088.00 |
| May 19 2024 | 154.00 | -5.00 | -3.14% | 159.00 | 161.00 | 153.00 | 671,323.00 |
| May 18 2024 | 159.00 | 0.00 | 0.00% | 160.00 | 162.00 | 156.00 | 978,125.00 |
| May 17 2024 | 159.00 | 4.00 | 2.58% | 155.00 | 167.00 | 155.00 | 1,521,590.00 |
| May 16 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 157.00 | 150.00 | 1,166,085.00 |
| May 15 2024 | 155.00 | 8.00 | 5.44% | 148.00 | 157.00 | 147.00 | 792,983.00 |
| May 14 2024 | 147.00 | -3.00 | -2.00% | 150.00 | 154.00 | 147.00 | 479,736.00 |
| May 13 2024 | 150.00 | -3.00 | -1.96% | 152.00 | 155.00 | 144.00 | 645,578.00 |
| May 12 2024 | 153.00 | 3.00 | 2.00% | 150.00 | 158.00 | 150.00 | 836,687.00 |
| May 11 2024 | 150.00 | 1.00 | 0.67% | 149.00 | 153.00 | 148.00 | 569,081.00 |
| May 10 2024 | 149.00 | -5.00 | -3.25% | 154.00 | 157.00 | 148.00 | 1,170,369.00 |
| May 09 2024 | 154.00 | 5.00 | 3.36% | 148.00 | 156.00 | 148.00 | 2,008,349.00 |
| May 08 2024 | 149.00 | -3.00 | -1.97% | 151.00 | 154.00 | 147.00 | 1,462,295.00 |
| May 07 2024 | 152.00 | -8.00 | -5.00% | 160.00 | 164.00 | 151.00 | 1,925,271.00 |
| May 06 2024 | 160.00 | 5.00 | 3.23% | 155.00 | 172.00 | 155.00 | 1,806,593.00 |
| May 05 2024 | 155.00 | 1.00 | 0.65% | 154.00 | 157.00 | 149.00 | 1,985,911.00 |
| May 04 2024 | 154.00 | -4.00 | -2.53% | 158.00 | 160.00 | 153.00 | 1,604,281.00 |
| May 03 2024 | 158.00 | 17.00 | 12.06% | 142.00 | 163.00 | 139.00 | 2,146,159.00 |
| May 02 2024 | 141.00 | -2.00 | -1.40% | 143.00 | 143.00 | 135.00 | 2,496,116.00 |
| May 01 2024 | 143.00 | 8.00 | 5.93% | 135.00 | 154.00 | 127.00 | 1,902,990.00 |
| Apr 30 2024 | 135.00 | -13.00 | -8.78% | 146.00 | 148.00 | 131.00 | 1,478,548.00 |
| Apr 29 2024 | 148.00 | -1.00 | -0.67% | 149.00 | 151.00 | 144.00 | 1,613,469.00 |
| Apr 28 2024 | 149.00 | -5.00 | -3.25% | 153.00 | 157.00 | 147.00 | 1,231,487.00 |
| Apr 27 2024 | 154.00 | -6.00 | -3.75% | 161.00 | 161.00 | 151.00 | 2,036,901.00 |
