Register for real-time alerts, custom portfolio, and market movers
HBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.88 | 0.27 | 3.55% | 7.74 | 7.89 | 7.57 | 3,928,160 |
| Apr 17 2024 | 7.61 | 0.04 | 0.53% | 7.71 | 7.89 | 7.58 | 2,232,157 |
| Apr 16 2024 | 7.57 | -0.08 | -1.05% | 7.43 | 7.61 | 7.275 | 2,831,870 |
| Apr 15 2024 | 7.65 | 0.03 | 0.39% | 7.82 | 7.82 | 7.555 | 2,338,815 |
| Apr 12 2024 | 7.62 | -0.17 | -2.18% | 7.96 | 8.04 | 7.57 | 2,676,973 |
| Apr 11 2024 | 7.79 | -0.05 | -0.64% | 7.90 | 7.90 | 7.5849 | 3,016,652 |
| Apr 10 2024 | 7.84 | -0.14 | -1.75% | 7.80 | 7.88 | 7.61 | 3,252,406 |
| Apr 09 2024 | 7.98 | 0.51 | 6.83% | 7.73 | 8.11 | 7.70 | 6,187,269 |
| Apr 08 2024 | 7.47 | 0.13 | 1.77% | 7.49 | 7.53 | 7.37 | 2,078,734 |
| Apr 05 2024 | 7.34 | 0.03 | 0.41% | 7.29 | 7.435 | 7.25 | 1,617,710 |
| Apr 04 2024 | 7.31 | -0.10 | -1.35% | 7.42 | 7.52 | 7.275 | 2,505,288 |
| Apr 03 2024 | 7.41 | 0.25 | 3.49% | 7.27 | 7.4188 | 7.23 | 3,801,940 |
| Apr 02 2024 | 7.16 | 0.18 | 2.58% | 7.04 | 7.17 | 6.905 | 3,644,065 |
| Apr 01 2024 | 6.98 | -0.02 | -0.29% | 7.10 | 7.145 | 6.935 | 1,477,485 |
| Mar 28 2024 | 7.00 | 0.08 | 1.16% | 6.98 | 7.10 | 6.90 | 3,138,125 |
| Mar 27 2024 | 6.92 | 0.18 | 2.67% | 6.75 | 6.92 | 6.69 | 1,795,183 |
| Mar 26 2024 | 6.74 | -0.04 | -0.59% | 6.85 | 6.90 | 6.74 | 1,641,973 |
| Mar 25 2024 | 6.78 | -0.09 | -1.31% | 6.86 | 6.97 | 6.765 | 1,911,033 |
| Mar 22 2024 | 6.87 | -0.02 | -0.29% | 6.81 | 6.91 | 6.762 | 1,563,350 |
| Mar 21 2024 | 6.89 | -0.06 | -0.86% | 7.00 | 7.02 | 6.82 | 1,922,593 |
| Mar 20 2024 | 6.95 | 0.21 | 3.12% | 6.70 | 7.00 | 6.6302 | 2,363,349 |
| Mar 19 2024 | 6.74 | -0.17 | -2.46% | 6.79 | 6.82 | 6.69 | 3,172,899 |
| Mar 18 2024 | 6.91 | -0.02 | -0.29% | 6.98 | 6.99 | 6.84 | 1,577,601 |
| Mar 15 2024 | 6.93 | 0.20 | 2.97% | 6.76 | 7.01 | 6.75 | 3,399,442 |
| Mar 14 2024 | 6.73 | -0.10 | -1.46% | 6.79 | 6.84 | 6.70 | 2,067,088 |
| Mar 13 2024 | 6.83 | 0.44 | 6.89% | 6.45 | 6.95 | 6.45 | 5,000,552 |
| Mar 12 2024 | 6.39 | 0.04 | 0.63% | 6.37 | 6.46 | 6.23 | 2,459,035 |
| Mar 11 2024 | 6.35 | 0.05 | 0.79% | 6.30 | 6.38 | 6.20 | 2,592,751 |
| Mar 08 2024 | 6.30 | -0.07 | -1.10% | 6.38 | 6.44 | 6.26 | 1,768,617 |
| Mar 07 2024 | 6.37 | 0.12 | 1.92% | 6.33 | 6.52 | 6.33 | 2,369,887 |
| Mar 06 2024 | 6.25 | 0.26 | 4.34% | 6.14 | 6.28 | 6.12 | 2,239,265 |
| Mar 05 2024 | 5.99 | -0.16 | -2.60% | 6.12 | 6.175 | 5.95 | 1,972,069 |
| Mar 04 2024 | 6.15 | 0.07 | 1.15% | 6.10 | 6.18 | 6.03 | 3,460,455 |
| Mar 01 2024 | 6.08 | 0.19 | 3.23% | 5.90 | 6.08 | 5.86 | 1,989,276 |
| Feb 29 2024 | 5.89 | 0.08 | 1.38% | 5.87 | 5.93 | 5.80 | 3,237,706 |
| Feb 28 2024 | 5.81 | -0.01 | -0.17% | 5.80 | 5.835 | 5.71 | 2,365,942 |
| Feb 27 2024 | 5.82 | 0.27 | 4.86% | 5.60 | 5.84 | 5.57 | 2,797,608 |
| Feb 26 2024 | 5.55 | -0.05 | -0.89% | 5.54 | 5.565 | 5.445 | 2,628,403 |
| Feb 23 2024 | 5.60 | 0.23 | 4.28% | 5.63 | 5.76 | 5.22 | 4,341,404 |
| Feb 22 2024 | 5.37 | 0.02 | 0.37% | 5.32 | 5.37 | 5.28 | 2,419,787 |
| Feb 21 2024 | 5.35 | -0.05 | -0.93% | 5.40 | 5.40 | 5.33 | 1,337,224 |
| Feb 20 2024 | 5.40 | -0.09 | -1.64% | 5.45 | 5.505 | 5.37 | 1,437,606 |
| Feb 16 2024 | 5.49 | 0.13 | 2.43% | 5.38 | 5.575 | 5.38 | 1,222,437 |
| Feb 15 2024 | 5.36 | 0.09 | 1.71% | 5.32 | 5.40 | 5.305 | 1,939,472 |
| Feb 14 2024 | 5.27 | 0.18 | 3.54% | 5.15 | 5.2875 | 5.08 | 1,814,909 |
| Feb 13 2024 | 5.09 | -0.13 | -2.49% | 5.06 | 5.12 | 4.94 | 2,316,063 |
| Feb 12 2024 | 5.22 | 0.08 | 1.56% | 5.15 | 5.2475 | 5.13 | 1,694,846 |
| Feb 09 2024 | 5.14 | -0.06 | -1.15% | 5.20 | 5.21 | 5.085 | 1,938,366 |
| Feb 08 2024 | 5.20 | -0.10 | -1.89% | 5.24 | 5.26 | 5.17 | 1,399,390 |
| Feb 07 2024 | 5.30 | -0.06 | -1.12% | 5.37 | 5.37 | 5.23 | 1,162,250 |
| Feb 06 2024 | 5.36 | 0.03 | 0.56% | 5.34 | 5.405 | 5.3025 | 1,106,410 |
| Feb 05 2024 | 5.33 | -0.22 | -3.96% | 5.44 | 5.45 | 5.225 | 1,522,580 |
| Feb 02 2024 | 5.55 | -0.09 | -1.60% | 5.51 | 5.5875 | 5.45 | 1,559,796 |
| Feb 01 2024 | 5.64 | 0.09 | 1.62% | 5.59 | 5.65 | 5.555 | 1,272,402 |
| Jan 31 2024 | 5.55 | -0.11 | -1.94% | 5.68 | 5.785 | 5.55 | 2,120,789 |
| Jan 30 2024 | 5.66 | 0.05 | 0.89% | 5.56 | 5.69 | 5.515 | 3,536,080 |
| Jan 29 2024 | 5.61 | -0.04 | -0.71% | 5.68 | 5.68 | 5.475 | 2,191,129 |
| Jan 26 2024 | 5.65 | 0.01 | 0.18% | 5.67 | 5.67 | 5.585 | 1,097,386 |
| Jan 25 2024 | 5.64 | 0.02 | 0.36% | 5.69 | 5.73 | 5.59 | 1,365,914 |
| Jan 24 2024 | 5.62 | 0.09 | 1.63% | 5.68 | 5.775 | 5.575 | 2,245,434 |
| Jan 23 2024 | 5.53 | 0.33 | 6.35% | 5.30 | 5.54 | 5.28 | 2,361,880 |
| Jan 22 2024 | 5.20 | -0.04 | -0.76% | 5.17 | 5.25 | 5.10 | 1,269,432 |
