HBB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 24.36 | -0.22 | -0.90% | 24.25 | 24.5599 | 23.72 | 23,283 |
Mar 27 2024 | 24.58 | 1.45 | 6.27% | 23.15 | 24.58 | 22.77 | 57,452 |
Mar 26 2024 | 23.13 | -1.52 | -6.17% | 24.65 | 24.65 | 23.11 | 46,018 |
Mar 25 2024 | 24.65 | 3.06 | 14.17% | 21.84 | 24.65 | 21.80 | 98,843 |
Mar 22 2024 | 21.59 | 0.38 | 1.79% | 21.44 | 21.635 | 21.18 | 55,728 |
Mar 21 2024 | 21.21 | -0.04 | -0.19% | 21.15 | 21.29 | 20.86 | 75,083 |
Mar 20 2024 | 21.25 | -0.01 | -0.05% | 21.10 | 21.48 | 20.672 | 62,394 |
Mar 19 2024 | 21.26 | -0.05 | -0.23% | 21.21 | 21.525 | 20.79 | 68,632 |
Mar 18 2024 | 21.31 | 0.31 | 1.48% | 21.00 | 22.0476 | 21.00 | 45,556 |
Mar 15 2024 | 21.00 | 0.02 | 0.10% | 21.02 | 21.85 | 20.86 | 60,184 |
Mar 14 2024 | 20.98 | -0.48 | -2.24% | 21.21 | 21.7084 | 19.79 | 81,952 |
Mar 13 2024 | 21.46 | 0.68 | 3.27% | 20.85 | 21.46 | 20.57 | 61,135 |
Mar 12 2024 | 20.78 | -0.04 | -0.19% | 20.83 | 21.00 | 20.3352 | 90,726 |
Mar 11 2024 | 20.82 | 0.85 | 4.26% | 20.34 | 20.98 | 20.02 | 109,084 |
Mar 08 2024 | 19.97 | 0.34 | 1.73% | 19.42 | 20.485 | 19.2206 | 71,907 |
Mar 07 2024 | 19.63 | 1.20 | 6.51% | 19.48 | 20.12 | 17.82 | 48,199 |
Mar 06 2024 | 18.43 | 0.22 | 1.21% | 18.07 | 18.885 | 17.91 | 55,772 |
Mar 05 2024 | 18.21 | 0.18 | 1.00% | 18.19 | 18.50 | 17.95 | 22,001 |
Mar 04 2024 | 18.03 | -0.02 | -0.11% | 18.02 | 18.26 | 17.54 | 41,003 |
Mar 01 2024 | 18.05 | 0.41 | 2.32% | 17.47 | 18.18 | 17.47 | 39,161 |
Feb 29 2024 | 17.64 | -1.06 | -5.67% | 18.55 | 19.2601 | 17.64 | 14,036 |
Feb 28 2024 | 18.70 | -0.68 | -3.51% | 19.17 | 19.42 | 18.52 | 15,927 |
Feb 27 2024 | 19.38 | 0.38 | 2.00% | 18.87 | 19.62 | 18.87 | 25,254 |
Feb 26 2024 | 19.00 | 0.72 | 3.94% | 18.04 | 19.00 | 18.04 | 22,085 |
Feb 23 2024 | 18.28 | 0.11 | 0.61% | 18.36 | 18.67 | 17.9134 | 14,592 |
Feb 22 2024 | 18.17 | -0.31 | -1.68% | 18.67 | 18.67 | 18.16 | 17,724 |
Feb 21 2024 | 18.48 | -1.51 | -7.55% | 20.05 | 20.05 | 18.245 | 28,894 |
Feb 20 2024 | 19.99 | 0.36 | 1.83% | 19.70 | 20.24 | 19.1975 | 50,625 |
Feb 16 2024 | 19.63 | 0.31 | 1.60% | 19.44 | 19.88 | 18.7001 | 39,245 |
Feb 15 2024 | 19.32 | 0.42 | 2.22% | 19.07 | 19.48 | 18.6076 | 54,172 |
Feb 14 2024 | 18.90 | 0.27 | 1.45% | 18.86 | 19.535 | 18.63 | 75,978 |
Feb 13 2024 | 18.63 | 0.54 | 2.99% | 18.37 | 18.63 | 18.04 | 38,047 |
Feb 12 2024 | 18.09 | -0.31 | -1.68% | 18.46 | 19.00 | 18.09 | 49,819 |
Feb 09 2024 | 18.40 | 0.13 | 0.71% | 18.11 | 18.565 | 17.64 | 28,035 |
Feb 08 2024 | 18.27 | -0.42 | -2.25% | 18.52 | 18.90 | 18.19 | 17,269 |
Feb 07 2024 | 18.69 | -0.29 | -1.53% | 18.76 | 19.12 | 18.59 | 19,363 |
Feb 06 2024 | 18.98 | 0.68 | 3.72% | 18.20 | 19.24 | 18.20 | 42,284 |
Feb 05 2024 | 18.30 | 0.00 | 0.00% | 18.31 | 18.57 | 17.81 | 34,229 |
Feb 02 2024 | 18.30 | 0.91 | 5.23% | 17.39 | 18.61 | 17.201 | 48,880 |
Feb 01 2024 | 17.39 | -1.05 | -5.69% | 18.44 | 18.44 | 16.80 | 44,235 |
Jan 31 2024 | 18.44 | -0.64 | -3.35% | 19.27 | 19.27 | 18.44 | 12,796 |
Jan 30 2024 | 19.08 | 0.19 | 1.01% | 18.90 | 19.12 | 18.48 | 26,279 |
Jan 29 2024 | 18.89 | 0.27 | 1.45% | 18.37 | 19.26 | 18.21 | 46,876 |
Jan 26 2024 | 18.62 | -0.19 | -1.01% | 18.86 | 18.86 | 18.34 | 22,422 |
Jan 25 2024 | 18.81 | 0.35 | 1.90% | 18.84 | 19.02 | 18.6907 | 13,011 |
Jan 24 2024 | 18.46 | -0.21 | -1.12% | 18.69 | 18.975 | 18.13 | 29,352 |
Jan 23 2024 | 18.67 | -0.28 | -1.48% | 18.88 | 19.19 | 18.4401 | 23,763 |
Jan 22 2024 | 18.95 | -0.29 | -1.51% | 19.19 | 19.7607 | 18.95 | 35,431 |
Jan 19 2024 | 19.24 | 0.47 | 2.50% | 18.65 | 19.29 | 18.65 | 32,228 |
Jan 18 2024 | 18.77 | -0.58 | -3.00% | 19.72 | 19.72 | 18.57 | 35,555 |
Jan 17 2024 | 19.35 | 1.21 | 6.67% | 17.81 | 19.35 | 17.81 | 55,077 |
Jan 16 2024 | 18.14 | -0.69 | -3.66% | 18.57 | 18.81 | 17.86 | 24,519 |
Jan 12 2024 | 18.83 | 0.03 | 0.16% | 19.29 | 19.29 | 18.56 | 38,854 |
Jan 11 2024 | 18.80 | -0.69 | -3.54% | 19.88 | 19.99 | 18.58 | 51,968 |
Jan 10 2024 | 19.49 | 1.73 | 9.74% | 17.94 | 19.71 | 17.94 | 124,271 |
Jan 09 2024 | 17.76 | -0.48 | -2.63% | 18.26 | 18.50 | 17.675 | 33,870 |
Jan 08 2024 | 18.24 | 0.09 | 0.50% | 18.47 | 18.61 | 17.70 | 35,684 |
Jan 05 2024 | 18.15 | 0.57 | 3.24% | 17.76 | 18.68 | 17.62 | 55,750 |
Jan 04 2024 | 17.58 | 0.00 | 0.00% | 17.62 | 17.81 | 17.22 | 31,495 |
Jan 03 2024 | 17.58 | 0.01 | 0.06% | 17.60 | 18.42 | 17.39 | 21,027 |
Jan 02 2024 | 17.57 | 0.08 | 0.46% | 17.54 | 17.72 | 17.34 | 26,818 |