Register for streaming realtime charts, analysis tools, and prices.
HBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 6.85 | 0.05 | 0.74% | 6.82 | 7.03 | 6.76 | 9,171,546 |
| Sep 17 2024 | 6.80 | 0.01 | 0.15% | 6.85 | 6.875 | 6.72 | 7,068,151 |
| Sep 16 2024 | 6.79 | 0.03 | 0.44% | 6.75 | 6.93 | 6.72 | 8,958,252 |
| Sep 13 2024 | 6.76 | 0.36 | 5.62% | 6.48 | 6.89 | 6.48 | 7,368,691 |
| Sep 12 2024 | 6.40 | 0.21 | 3.39% | 6.19 | 6.49 | 6.185 | 6,831,783 |
| Sep 11 2024 | 6.19 | 0.09 | 1.48% | 6.04 | 6.265 | 6.0328 | 6,122,150 |
| Sep 10 2024 | 6.10 | -0.07 | -1.13% | 6.23 | 6.26 | 5.94 | 7,021,112 |
| Sep 09 2024 | 6.17 | -0.15 | -2.37% | 6.30 | 6.38 | 6.16 | 5,711,567 |
| Sep 06 2024 | 6.32 | -0.06 | -0.94% | 6.30 | 6.47 | 6.28 | 6,283,936 |
| Sep 05 2024 | 6.38 | -0.07 | -1.09% | 6.47 | 6.515 | 6.315 | 4,055,068 |
| Sep 04 2024 | 6.45 | 0.11 | 1.74% | 6.24 | 6.48 | 6.22 | 5,576,161 |
| Sep 03 2024 | 6.34 | -0.01 | -0.16% | 6.26 | 6.51 | 6.25 | 5,291,247 |
| Aug 30 2024 | 6.35 | -0.03 | -0.47% | 6.39 | 6.39 | 6.24 | 4,890,825 |
| Aug 29 2024 | 6.38 | 0.09 | 1.43% | 6.31 | 6.495 | 6.255 | 4,185,663 |
| Aug 28 2024 | 6.29 | -0.36 | -5.41% | 6.51 | 6.55 | 6.165 | 6,545,106 |
| Aug 27 2024 | 6.65 | 0.36 | 5.72% | 6.39 | 6.77 | 6.355 | 6,914,443 |
| Aug 26 2024 | 6.29 | -0.02 | -0.32% | 6.35 | 6.36 | 6.23 | 4,918,067 |
| Aug 23 2024 | 6.31 | 0.22 | 3.61% | 6.14 | 6.455 | 6.14 | 4,101,703 |
| Aug 22 2024 | 6.09 | -0.17 | -2.72% | 6.22 | 6.29 | 6.09 | 3,539,086 |
| Aug 21 2024 | 6.26 | -0.05 | -0.79% | 6.40 | 6.41 | 6.25 | 4,062,553 |
| Aug 20 2024 | 6.31 | -0.05 | -0.79% | 6.32 | 6.40 | 6.295 | 3,604,340 |
| Aug 19 2024 | 6.36 | -0.01 | -0.16% | 6.35 | 6.48 | 6.30 | 5,441,607 |
| Aug 16 2024 | 6.37 | -0.01 | -0.16% | 6.38 | 6.63 | 6.32 | 7,271,031 |
| Aug 15 2024 | 6.38 | 0.38 | 6.33% | 6.16 | 6.47 | 6.16 | 9,059,037 |
| Aug 14 2024 | 6.00 | -0.05 | -0.83% | 6.06 | 6.126 | 5.925 | 6,746,321 |
| Aug 13 2024 | 6.05 | 0.28 | 4.85% | 5.80 | 6.06 | 5.73 | 7,591,481 |
| Aug 12 2024 | 5.77 | -0.32 | -5.25% | 6.10 | 6.13 | 5.76 | 8,064,103 |
| Aug 09 2024 | 6.09 | -0.05 | -0.81% | 6.15 | 6.185 | 5.865 | 11,064,362 |
| Aug 08 2024 | 6.14 | 0.94 | 18.08% | 5.61 | 6.155 | 5.53 | 16,844,759 |
| Aug 07 2024 | 5.20 | -0.16 | -2.99% | 5.46 | 5.54 | 5.19 | 11,232,423 |
| Aug 06 2024 | 5.36 | 0.06 | 1.13% | 5.26 | 5.505 | 5.23 | 8,636,822 |
| Aug 05 2024 | 5.30 | -0.09 | -1.67% | 4.88 | 5.415 | 4.88 | 14,648,946 |
| Aug 02 2024 | 5.39 | -0.35 | -6.10% | 5.60 | 5.7095 | 5.38 | 11,419,900 |
| Aug 01 2024 | 5.74 | -0.20 | -3.37% | 5.94 | 5.94 | 5.64 | 16,029,337 |
| Jul 31 2024 | 5.94 | -0.15 | -2.46% | 6.08 | 6.145 | 5.935 | 12,357,748 |
| Jul 30 2024 | 6.09 | 0.07 | 1.16% | 6.03 | 6.18 | 5.98 | 12,464,724 |
| Jul 29 2024 | 6.02 | -0.12 | -1.95% | 6.13 | 6.14 | 5.965 | 12,890,715 |
| Jul 26 2024 | 6.14 | 0.47 | 8.29% | 5.79 | 6.15 | 5.75 | 21,755,395 |
| Jul 25 2024 | 5.67 | 0.31 | 5.78% | 5.38 | 5.77 | 5.335 | 13,918,259 |
| Jul 24 2024 | 5.36 | 0.00 | 0.00% | 5.38 | 5.54 | 5.33 | 12,955,268 |
| Jul 23 2024 | 5.36 | 0.09 | 1.71% | 5.26 | 5.41 | 5.17 | 12,592,294 |
| Jul 22 2024 | 5.27 | -0.13 | -2.41% | 5.41 | 5.435 | 5.09 | 21,886,154 |
| Jul 19 2024 | 5.40 | -0.02 | -0.37% | 5.40 | 5.50 | 5.30 | 9,836,106 |
| Jul 18 2024 | 5.42 | -0.07 | -1.28% | 5.46 | 5.695 | 5.36 | 15,390,545 |
| Jul 17 2024 | 5.49 | 0.21 | 3.98% | 5.23 | 5.57 | 5.23 | 11,883,333 |
| Jul 16 2024 | 5.28 | 0.24 | 4.76% | 5.07 | 5.36 | 5.035 | 11,744,219 |
| Jul 15 2024 | 5.04 | -0.12 | -2.33% | 5.20 | 5.2099 | 5.04 | 10,000,033 |
| Jul 12 2024 | 5.16 | 0.03 | 0.58% | 5.21 | 5.255 | 5.11 | 6,759,954 |
| Jul 11 2024 | 5.13 | 0.39 | 8.23% | 4.80 | 5.15 | 4.7959 | 8,823,751 |
| Jul 10 2024 | 4.74 | 0.08 | 1.72% | 4.66 | 4.90 | 4.6216 | 13,120,361 |
| Jul 09 2024 | 4.66 | -0.18 | -3.72% | 4.82 | 4.85 | 4.65 | 6,508,253 |
| Jul 08 2024 | 4.84 | 0.08 | 1.68% | 4.81 | 4.935 | 4.745 | 4,935,943 |
| Jul 05 2024 | 4.76 | -0.02 | -0.42% | 4.76 | 4.83 | 4.705 | 5,961,108 |
| Jul 03 2024 | 4.78 | -0.02 | -0.42% | 4.79 | 4.82 | 4.74 | 3,177,614 |
| Jul 02 2024 | 4.80 | -0.05 | -1.03% | 4.86 | 4.88 | 4.73 | 3,846,107 |
| Jul 01 2024 | 4.85 | 0.01 | 0.21% | 4.98 | 5.005 | 4.75 | 5,419,686 |
| Jun 28 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 0 |
| Jun 27 2024 | 4.84 | 0.02 | 0.41% | 4.77 | 4.89 | 4.72 | 4,502,570 |
| Jun 26 2024 | 4.82 | -0.13 | -2.63% | 4.90 | 5.00 | 4.82 | 4,221,882 |
| Jun 25 2024 | 4.95 | -0.22 | -4.26% | 5.12 | 5.15 | 4.95 | 4,298,595 |
| Jun 24 2024 | 5.17 | 0.21 | 4.23% | 4.98 | 5.19 | 4.94 | 8,627,835 |
| Jun 21 2024 | 4.96 | 0.30 | 6.44% | 4.67 | 4.98 | 4.66 | 11,362,587 |
