Register for streaming realtime charts, analysis tools, and prices.
HBLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.30 | 16.30 | 0 |
| Jun 14 2024 | 16.30 | -0.17 | -1.03% | 16.31 | 16.31 | 16.17 | 1,291 |
| Jun 13 2024 | 16.47 | 0.05 | 0.30% | 16.41 | 16.47 | 16.41 | 845 |
| Jun 12 2024 | 16.42 | 0.53 | 3.34% | 16.37 | 16.60 | 16.35 | 7,433 |
| Jun 11 2024 | 15.89 | 0.08 | 0.51% | 15.48 | 15.89 | 15.25 | 5,200 |
| Jun 10 2024 | 15.81 | 0.10 | 0.64% | 15.62 | 15.88 | 15.62 | 1,400 |
| Jun 07 2024 | 15.71 | -0.13 | -0.82% | 16.00 | 16.12 | 15.70 | 9,189 |
| Jun 06 2024 | 15.84 | 0.29 | 1.86% | 15.92 | 15.94 | 15.84 | 2,337 |
| Jun 05 2024 | 15.55 | 0.29 | 1.90% | 15.45 | 15.55 | 15.45 | 2,281 |
| Jun 04 2024 | 15.26 | 0.49 | 3.32% | 15.10 | 15.41 | 15.06 | 3,632 |
| Jun 03 2024 | 14.77 | 0.08 | 0.54% | 14.86 | 15.00 | 14.77 | 3,832 |
| May 31 2024 | 14.69 | -0.21 | -1.41% | 14.69 | 14.75 | 14.56 | 2,404 |
| May 30 2024 | 14.90 | -0.23 | -1.52% | 15.12 | 15.12 | 14.90 | 1,609 |
| May 29 2024 | 15.13 | -0.12 | -0.79% | 15.13 | 15.13 | 15.13 | 102 |
| May 28 2024 | 15.25 | 0.04 | 0.26% | 15.18 | 15.35 | 15.07 | 3,493 |
| May 27 2024 | 15.21 | -0.06 | -0.39% | 15.24 | 15.25 | 15.21 | 2,402 |
| May 24 2024 | 15.27 | 0.22 | 1.46% | 15.23 | 15.39 | 15.23 | 2,245 |
| May 23 2024 | 15.05 | -0.34 | -2.21% | 15.29 | 15.29 | 15.05 | 424 |
| May 22 2024 | 15.39 | 0.03 | 0.20% | 15.42 | 15.73 | 15.39 | 7,777 |
| May 21 2024 | 15.36 | 0.58 | 3.92% | 14.79 | 15.57 | 14.79 | 2,039 |
| May 17 2024 | 14.78 | -0.04 | -0.27% | 15.06 | 15.07 | 14.75 | 6,302 |
| May 16 2024 | 14.82 | -0.18 | -1.20% | 15.00 | 15.00 | 14.82 | 3,767 |
| May 15 2024 | 15.00 | 0.45 | 3.09% | 14.66 | 15.00 | 14.66 | 2,372 |
| May 14 2024 | 14.55 | 0.11 | 0.76% | 14.49 | 14.60 | 14.46 | 4,091 |
| May 13 2024 | 14.44 | 0.10 | 0.70% | 14.42 | 14.68 | 14.42 | 1,420 |
| May 10 2024 | 14.34 | -0.44 | -2.98% | 14.75 | 14.75 | 14.34 | 1,102 |
| May 09 2024 | 14.78 | -0.19 | -1.27% | 14.82 | 14.82 | 14.78 | 1,532 |
| May 08 2024 | 14.97 | -0.06 | -0.40% | 14.96 | 14.97 | 14.71 | 1,635 |
| May 07 2024 | 15.03 | -0.32 | -2.08% | 15.13 | 15.16 | 15.00 | 2,028 |
| May 06 2024 | 15.35 | 0.48 | 3.23% | 15.01 | 15.36 | 15.00 | 1,648 |
| May 03 2024 | 14.87 | 0.18 | 1.23% | 15.00 | 15.03 | 14.80 | 669 |
| May 02 2024 | 14.69 | 0.28 | 1.94% | 14.46 | 14.69 | 14.46 | 1,426 |
| May 01 2024 | 14.41 | -0.12 | -0.83% | 14.32 | 14.44 | 14.22 | 4,537 |
| Apr 30 2024 | 14.53 | -0.51 | -3.39% | 14.78 | 14.78 | 14.53 | 6,790 |
| Apr 29 2024 | 15.04 | -0.34 | -2.21% | 15.10 | 15.15 | 14.91 | 8,254 |
| Apr 26 2024 | 15.38 | 0.08 | 0.52% | 15.32 | 15.38 | 15.32 | 1,366 |
| Apr 25 2024 | 15.30 | -0.22 | -1.42% | 15.17 | 15.30 | 15.17 | 610 |
| Apr 24 2024 | 15.52 | -0.21 | -1.34% | 15.64 | 15.64 | 15.46 | 2,404 |
| Apr 23 2024 | 15.73 | 0.44 | 2.88% | 15.35 | 15.75 | 15.35 | 1,917 |
| Apr 22 2024 | 15.29 | 0.57 | 3.87% | 14.89 | 15.29 | 14.85 | 7,029 |
| Apr 19 2024 | 14.72 | 0.07 | 0.48% | 14.64 | 14.82 | 14.64 | 352 |
| Apr 18 2024 | 14.65 | 0.06 | 0.41% | 14.76 | 14.76 | 14.65 | 943 |
| Apr 17 2024 | 14.59 | -0.03 | -0.21% | 14.61 | 14.74 | 14.49 | 4,631 |
| Apr 16 2024 | 14.62 | -0.13 | -0.88% | 14.66 | 14.69 | 14.57 | 902 |
| Apr 15 2024 | 14.75 | -0.56 | -3.66% | 15.46 | 15.46 | 14.75 | 11,093 |
| Apr 12 2024 | 15.31 | -0.52 | -3.28% | 15.53 | 15.53 | 15.28 | 6,239 |
| Apr 11 2024 | 15.83 | 0.18 | 1.15% | 15.59 | 15.83 | 15.59 | 1,414 |
| Apr 10 2024 | 15.65 | -0.11 | -0.70% | 15.69 | 15.74 | 15.63 | 2,642 |
| Apr 09 2024 | 15.76 | -0.21 | -1.31% | 15.77 | 15.77 | 15.66 | 696 |
| Apr 08 2024 | 15.97 | 0.10 | 0.63% | 15.92 | 16.04 | 15.92 | 1,515 |
| Apr 05 2024 | 15.87 | -0.04 | -0.25% | 15.96 | 15.98 | 15.87 | 5,818 |
| Apr 04 2024 | 15.91 | -0.24 | -1.49% | 16.27 | 16.27 | 15.91 | 1,365 |
| Apr 03 2024 | 16.15 | -0.01 | -0.06% | 16.19 | 16.24 | 16.15 | 1,324 |
| Apr 02 2024 | 16.16 | -0.54 | -3.23% | 16.22 | 16.30 | 16.09 | 24,231 |
| Apr 01 2024 | 16.70 | -0.40 | -2.34% | 16.97 | 16.97 | 16.70 | 600 |
| Mar 28 2024 | 17.10 | 0.20 | 1.18% | 16.87 | 17.42 | 16.87 | 7,990 |
| Mar 27 2024 | 16.90 | 0.02 | 0.12% | 17.08 | 17.08 | 16.80 | 2,110 |
| Mar 26 2024 | 16.88 | -0.03 | -0.18% | 16.88 | 17.08 | 16.83 | 4,752 |
| Mar 25 2024 | 16.91 | 0.39 | 2.36% | 16.45 | 17.08 | 16.45 | 3,316 |
| Mar 22 2024 | 16.52 | -0.31 | -1.84% | 16.51 | 16.57 | 16.38 | 3,211 |
| Mar 21 2024 | 16.83 | 0.01 | 0.06% | 17.12 | 17.12 | 16.83 | 2,011 |
| Mar 20 2024 | 16.82 | 0.78 | 4.86% | 15.97 | 16.82 | 15.97 | 3,523 |
