Register to chat with like-minded investors on our interactive forums.
HBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 10.85 | 0.37 | 3.53% | 10.65 | 10.87 | 10.42 | 2,151,264 |
| Apr 17 2024 | 10.48 | 0.03 | 0.29% | 10.62 | 10.88 | 10.44 | 1,424,321 |
| Apr 16 2024 | 10.45 | -0.08 | -0.76% | 10.23 | 10.52 | 10.08 | 1,498,717 |
| Apr 15 2024 | 10.53 | 0.02 | 0.19% | 10.70 | 10.75 | 10.39 | 1,251,159 |
| Apr 12 2024 | 10.51 | -0.14 | -1.31% | 10.90 | 11.05 | 10.44 | 1,042,443 |
| Apr 11 2024 | 10.65 | -0.06 | -0.56% | 10.72 | 10.72 | 10.41 | 1,367,083 |
| Apr 10 2024 | 10.71 | -0.12 | -1.11% | 10.57 | 10.76 | 10.40 | 1,960,810 |
| Apr 09 2024 | 10.83 | 0.70 | 6.91% | 10.49 | 11.01 | 10.48 | 3,785,392 |
| Apr 08 2024 | 10.13 | 0.17 | 1.71% | 10.11 | 10.22 | 10.02 | 800,160 |
| Apr 05 2024 | 9.96 | 0.06 | 0.61% | 9.89 | 10.09 | 9.89 | 907,360 |
| Apr 04 2024 | 9.90 | -0.11 | -1.10% | 10.02 | 10.14 | 9.87 | 1,118,483 |
| Apr 03 2024 | 10.01 | 0.29 | 2.98% | 9.88 | 10.03 | 9.81 | 1,395,155 |
| Apr 02 2024 | 9.72 | 0.26 | 2.75% | 9.47 | 9.73 | 9.38 | 1,162,494 |
| Apr 01 2024 | 9.46 | -0.02 | -0.21% | 9.65 | 9.68 | 9.42 | 738,338 |
| Mar 28 2024 | 9.48 | 0.10 | 1.07% | 9.43 | 9.63 | 9.34 | 1,850,287 |
| Mar 27 2024 | 9.38 | 0.20 | 2.18% | 9.19 | 9.39 | 9.10 | 776,431 |
| Mar 26 2024 | 9.18 | -0.04 | -0.43% | 9.25 | 9.35 | 9.17 | 613,081 |
| Mar 25 2024 | 9.22 | -0.12 | -1.28% | 9.30 | 9.45 | 9.19 | 614,058 |
| Mar 22 2024 | 9.34 | 0.01 | 0.11% | 9.23 | 9.40 | 9.21 | 921,937 |
| Mar 21 2024 | 9.33 | -0.06 | -0.64% | 9.49 | 9.49 | 9.23 | 756,619 |
| Mar 20 2024 | 9.39 | 0.25 | 2.74% | 9.01 | 9.45 | 9.01 | 1,194,062 |
| Mar 19 2024 | 9.14 | -0.21 | -2.25% | 9.21 | 9.28 | 9.09 | 789,393 |
| Mar 18 2024 | 9.35 | -0.03 | -0.32% | 9.37 | 9.45 | 9.27 | 2,614,691 |
| Mar 15 2024 | 9.38 | 0.29 | 3.19% | 9.21 | 9.50 | 9.15 | 2,155,394 |
| Mar 14 2024 | 9.09 | -0.10 | -1.09% | 9.13 | 9.23 | 9.05 | 1,104,905 |
| Mar 13 2024 | 9.19 | 0.57 | 6.61% | 8.80 | 9.35 | 8.77 | 3,577,508 |
| Mar 12 2024 | 8.62 | 0.06 | 0.70% | 8.61 | 8.71 | 8.43 | 982,707 |
| Mar 11 2024 | 8.56 | 0.05 | 0.59% | 8.47 | 8.60 | 8.39 | 580,628 |
| Mar 08 2024 | 8.51 | -0.07 | -0.82% | 8.57 | 8.64 | 8.44 | 1,100,055 |
| Mar 07 2024 | 8.58 | 0.15 | 1.78% | 8.52 | 8.80 | 8.52 | 1,593,058 |
| Mar 06 2024 | 8.43 | 0.28 | 3.44% | 8.32 | 8.48 | 8.29 | 1,124,132 |
| Mar 05 2024 | 8.15 | -0.21 | -2.51% | 8.29 | 8.37 | 8.09 | 1,276,001 |
| Mar 04 2024 | 8.36 | 0.13 | 1.58% | 8.24 | 8.38 | 8.18 | 1,007,940 |
| Mar 01 2024 | 8.23 | 0.24 | 3.00% | 7.98 | 8.24 | 7.96 | 1,859,036 |
| Feb 29 2024 | 7.99 | 0.11 | 1.40% | 7.90 | 8.02 | 7.87 | 1,998,905 |
| Feb 28 2024 | 7.88 | -0.01 | -0.13% | 7.83 | 7.92 | 7.75 | 782,968 |
| Feb 27 2024 | 7.89 | 0.39 | 5.20% | 7.50 | 7.90 | 7.50 | 1,542,304 |
| Feb 26 2024 | 7.50 | -0.05 | -0.66% | 7.45 | 7.52 | 7.37 | 1,228,993 |
| Feb 23 2024 | 7.55 | 0.34 | 4.72% | 7.55 | 7.77 | 7.07 | 4,390,903 |
| Feb 22 2024 | 7.21 | -0.02 | -0.28% | 7.27 | 7.27 | 7.13 | 1,079,175 |
| Feb 21 2024 | 7.23 | -0.05 | -0.69% | 7.28 | 7.31 | 7.21 | 595,249 |
| Feb 20 2024 | 7.28 | -0.13 | -1.75% | 7.40 | 7.45 | 7.27 | 627,362 |
| Feb 16 2024 | 7.41 | 0.19 | 2.63% | 7.30 | 7.52 | 7.28 | 1,214,485 |
| Feb 15 2024 | 7.22 | 0.09 | 1.26% | 7.21 | 7.28 | 7.16 | 1,370,181 |
| Feb 14 2024 | 7.13 | 0.24 | 3.48% | 6.96 | 7.16 | 6.88 | 2,404,307 |
| Feb 13 2024 | 6.89 | -0.11 | -1.57% | 6.84 | 6.94 | 6.72 | 837,925 |
| Feb 12 2024 | 7.00 | 0.09 | 1.30% | 6.91 | 7.06 | 6.90 | 489,631 |
| Feb 09 2024 | 6.91 | -0.08 | -1.14% | 6.96 | 6.96 | 6.84 | 796,491 |
| Feb 08 2024 | 6.99 | -0.22 | -3.05% | 7.05 | 7.09 | 6.98 | 997,325 |
| Feb 07 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0 |
| Feb 06 2024 | 7.21 | 0.00 | 0.00% | 7.19 | 7.29 | 7.18 | 578,684 |
| Feb 05 2024 | 7.21 | -0.27 | -3.61% | 7.32 | 7.34 | 7.08 | 761,261 |
| Feb 02 2024 | 7.48 | -0.07 | -0.93% | 7.40 | 7.51 | 7.37 | 616,491 |
| Feb 01 2024 | 7.55 | 0.08 | 1.07% | 7.50 | 7.58 | 7.46 | 511,840 |
| Jan 31 2024 | 7.47 | -0.14 | -1.84% | 7.55 | 7.74 | 7.46 | 812,430 |
| Jan 30 2024 | 7.61 | 0.14 | 1.87% | 7.50 | 7.63 | 7.41 | 826,944 |
| Jan 29 2024 | 7.47 | -0.13 | -1.71% | 7.59 | 7.60 | 7.37 | 4,176,604 |
| Jan 26 2024 | 7.60 | -0.01 | -0.13% | 7.62 | 7.62 | 7.52 | 426,780 |
| Jan 25 2024 | 7.61 | 0.00 | 0.00% | 7.66 | 7.73 | 7.56 | 750,492 |
| Jan 24 2024 | 7.61 | 0.14 | 1.87% | 7.66 | 7.76 | 7.52 | 1,530,168 |
| Jan 23 2024 | 7.47 | 0.47 | 6.71% | 7.15 | 7.47 | 7.13 | 1,623,596 |
| Jan 22 2024 | 7.00 | -0.05 | -0.71% | 6.92 | 7.07 | 6.86 | 603,516 |
