HAB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 9.84 | -0.04 | -0.40% | 9.83 | 9.84 | 9.82 | 1,083 |
May 16 2024 | 9.88 | 0.01 | 0.10% | 9.88 | 9.88 | 9.88 | 1,541 |
May 15 2024 | 9.87 | 0.06 | 0.61% | 9.81 | 9.87 | 9.81 | 1,667 |
May 14 2024 | 9.81 | 0.04 | 0.41% | 9.79 | 9.81 | 9.79 | 4,500 |
May 13 2024 | 9.77 | -0.01 | -0.10% | 9.83 | 9.83 | 9.77 | 2,967 |
May 10 2024 | 9.78 | -0.06 | -0.61% | 9.81 | 9.81 | 9.78 | 2,805 |
May 09 2024 | 9.84 | 0.05 | 0.51% | 9.82 | 9.87 | 9.80 | 20,400 |
May 08 2024 | 9.79 | -0.04 | -0.41% | 9.82 | 9.83 | 9.79 | 9,542 |
May 07 2024 | 9.83 | 0.03 | 0.31% | 9.81 | 9.84 | 9.81 | 6,640 |
May 06 2024 | 9.80 | 0.04 | 0.41% | 9.77 | 9.80 | 9.77 | 18,011 |
May 03 2024 | 9.76 | 0.04 | 0.41% | 9.77 | 9.78 | 9.75 | 10,600 |
May 02 2024 | 9.72 | 0.02 | 0.21% | 9.70 | 9.75 | 9.70 | 2,113 |
May 01 2024 | 9.70 | -0.01 | -0.10% | 9.69 | 9.73 | 9.69 | 601 |
Apr 30 2024 | 9.71 | 0.00 | 0.00% | 9.70 | 9.71 | 9.69 | 2,402 |
Apr 29 2024 | 9.71 | 0.01 | 0.10% | 9.70 | 9.71 | 9.69 | 2,613 |
Apr 26 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 0 |
Apr 25 2024 | 9.70 | -0.03 | -0.31% | 9.68 | 9.70 | 9.68 | 900 |
Apr 24 2024 | 9.73 | -0.03 | -0.31% | 9.76 | 9.76 | 9.73 | 2,557 |
Apr 23 2024 | 9.76 | 0.04 | 0.41% | 9.74 | 9.76 | 9.74 | 2,807 |
Apr 22 2024 | 9.72 | 0.01 | 0.10% | 9.74 | 9.76 | 9.71 | 14,900 |
Apr 19 2024 | 9.71 | 0.01 | 0.10% | 9.70 | 9.72 | 9.70 | 14,300 |
Apr 18 2024 | 9.70 | -0.05 | -0.51% | 9.73 | 9.73 | 9.70 | 11,189 |
Apr 17 2024 | 9.75 | -0.01 | -0.10% | 9.75 | 9.78 | 9.75 | 3,111 |
Apr 16 2024 | 9.76 | 0.00 | 0.00% | 9.73 | 9.78 | 9.73 | 14,000 |
Apr 15 2024 | 9.76 | -0.05 | -0.51% | 9.75 | 9.76 | 9.73 | 18,200 |
Apr 12 2024 | 9.81 | 0.04 | 0.41% | 9.78 | 9.81 | 9.78 | 2,912 |
Apr 11 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.77 | 9.77 | 4,700 |
Apr 10 2024 | 9.77 | -0.03 | -0.31% | 9.78 | 9.78 | 9.74 | 16,213 |
Apr 09 2024 | 9.80 | -0.01 | -0.10% | 9.82 | 9.83 | 9.80 | 500 |
Apr 08 2024 | 9.81 | 0.02 | 0.20% | 9.80 | 9.81 | 9.80 | 29,072 |
Apr 05 2024 | 9.79 | -0.05 | -0.51% | 9.84 | 9.84 | 9.79 | 2,890 |
Apr 04 2024 | 9.84 | 0.03 | 0.31% | 9.80 | 9.84 | 9.80 | 7,503 |
Apr 03 2024 | 9.81 | 0.03 | 0.31% | 9.75 | 9.81 | 9.75 | 4,805 |
Apr 02 2024 | 9.78 | -0.03 | -0.31% | 9.78 | 9.78 | 9.76 | 6,877 |
Apr 01 2024 | 9.81 | -0.07 | -0.71% | 9.81 | 9.81 | 9.81 | 706 |
Mar 28 2024 | 9.88 | 0.00 | 0.00% | 9.85 | 9.89 | 9.85 | 14,100 |
Mar 27 2024 | 9.88 | 0.00 | 0.00% | 9.82 | 9.88 | 9.82 | 16,700 |
Mar 26 2024 | 9.88 | 0.00 | 0.00% | 9.84 | 9.88 | 9.84 | 1,500 |
Mar 25 2024 | 9.88 | -0.01 | -0.10% | 9.85 | 9.88 | 9.85 | 9,210 |
Mar 22 2024 | 9.89 | 0.03 | 0.30% | 9.88 | 9.89 | 9.84 | 53,400 |
Mar 21 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.81 | 19,600 |
Mar 20 2024 | 9.86 | 0.03 | 0.31% | 9.81 | 9.86 | 9.81 | 3,500 |
Mar 19 2024 | 9.83 | 0.08 | 0.82% | 9.82 | 9.84 | 9.82 | 3,700 |
Mar 18 2024 | 9.75 | -0.03 | -0.31% | 9.77 | 9.77 | 9.75 | 4,186 |
Mar 15 2024 | 9.78 | -0.04 | -0.41% | 9.83 | 9.83 | 9.78 | 4,976 |
Mar 14 2024 | 9.82 | -0.04 | -0.41% | 9.83 | 9.83 | 9.82 | 5,798 |
Mar 13 2024 | 9.86 | -0.01 | -0.10% | 9.86 | 9.86 | 9.86 | 2 |
Mar 12 2024 | 9.87 | -0.03 | -0.30% | 9.89 | 9.89 | 9.86 | 11,074 |
Mar 11 2024 | 9.90 | -0.01 | -0.10% | 9.91 | 9.91 | 9.88 | 12,510 |
Mar 08 2024 | 9.91 | 0.03 | 0.30% | 9.87 | 9.91 | 9.87 | 10,114 |
Mar 07 2024 | 9.88 | -0.03 | -0.30% | 9.89 | 9.89 | 9.88 | 1,900 |
Mar 06 2024 | 9.91 | 0.02 | 0.20% | 9.88 | 9.91 | 9.88 | 5,101 |
Mar 05 2024 | 9.89 | 0.04 | 0.41% | 9.88 | 9.89 | 9.87 | 2,021 |
Mar 04 2024 | 9.85 | -0.01 | -0.10% | 9.82 | 9.85 | 9.82 | 1,935 |
Mar 01 2024 | 9.86 | 0.01 | 0.10% | 9.83 | 9.86 | 9.83 | 2,250 |
Feb 29 2024 | 9.85 | 0.04 | 0.41% | 9.84 | 9.85 | 9.82 | 7,108 |
Feb 28 2024 | 9.81 | 0.02 | 0.20% | 9.80 | 9.81 | 9.78 | 6,267 |
Feb 27 2024 | 9.79 | -0.07 | -0.71% | 9.85 | 9.86 | 9.79 | 17,000 |
Feb 26 2024 | 9.86 | -0.02 | -0.20% | 9.84 | 9.86 | 9.84 | 1,520 |
Feb 23 2024 | 9.88 | 0.04 | 0.41% | 9.83 | 9.88 | 9.83 | 9,143 |
Feb 22 2024 | 9.84 | 0.01 | 0.10% | 9.81 | 9.84 | 9.81 | 14,400 |
Feb 21 2024 | 9.83 | 0.03 | 0.31% | 9.84 | 9.84 | 9.80 | 35,314 |