Register for real-time alerts, custom portfolio, and market movers
HBRE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.12 | 0.09 | 1.79% | 5.05 | 5.19 | 5.01 | 289,500 |
| May 17 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.08 | 5.02 | 88,100 |
| May 16 2024 | 5.07 | 0.05 | 1.00% | 5.07 | 5.09 | 4.98 | 411,200 |
| May 15 2024 | 5.02 | -0.07 | -1.38% | 5.07 | 5.22 | 5.02 | 338,800 |
| May 14 2024 | 5.09 | 0.05 | 0.99% | 5.01 | 5.29 | 4.99 | 630,100 |
| May 13 2024 | 5.04 | 0.04 | 0.80% | 5.06 | 5.10 | 4.93 | 535,800 |
| May 10 2024 | 5.00 | -0.15 | -2.91% | 5.20 | 5.20 | 4.92 | 432,900 |
| May 09 2024 | 5.15 | -0.01 | -0.19% | 5.12 | 5.18 | 4.78 | 1,083,700 |
| May 08 2024 | 5.16 | -0.10 | -1.90% | 5.22 | 5.26 | 5.06 | 527,800 |
| May 07 2024 | 5.26 | -0.03 | -0.57% | 5.29 | 5.37 | 5.23 | 200,500 |
| May 06 2024 | 5.29 | -0.10 | -1.86% | 5.37 | 5.43 | 5.28 | 339,100 |
| May 03 2024 | 5.39 | 0.21 | 4.05% | 5.29 | 5.46 | 5.29 | 437,500 |
| May 02 2024 | 5.18 | 0.04 | 0.78% | 5.28 | 5.28 | 5.05 | 353,300 |
| Apr 30 2024 | 5.14 | -0.23 | -4.28% | 5.38 | 5.38 | 5.10 | 397,300 |
| Apr 29 2024 | 5.37 | -0.04 | -0.74% | 5.35 | 5.49 | 5.25 | 809,200 |
| Apr 26 2024 | 5.41 | 0.25 | 4.84% | 5.25 | 5.47 | 5.25 | 337,700 |
| Apr 25 2024 | 5.16 | -0.09 | -1.71% | 5.30 | 5.30 | 5.16 | 239,100 |
| Apr 24 2024 | 5.25 | -0.05 | -0.94% | 5.34 | 5.35 | 5.18 | 440,400 |
| Apr 23 2024 | 5.30 | 0.15 | 2.91% | 5.14 | 5.38 | 5.06 | 506,900 |
| Apr 22 2024 | 5.15 | -0.15 | -2.83% | 5.33 | 5.40 | 5.12 | 895,900 |
| Apr 19 2024 | 5.30 | 0.19 | 3.72% | 5.19 | 5.35 | 5.15 | 674,100 |
| Apr 18 2024 | 5.11 | -0.15 | -2.85% | 5.25 | 5.31 | 5.10 | 377,700 |
| Apr 17 2024 | 5.26 | 0.03 | 0.57% | 5.29 | 5.30 | 5.12 | 806,800 |
| Apr 16 2024 | 5.23 | -0.19 | -3.51% | 5.36 | 5.37 | 5.16 | 996,800 |
| Apr 15 2024 | 5.42 | -0.23 | -4.07% | 5.62 | 5.71 | 5.40 | 695,400 |
| Apr 12 2024 | 5.65 | -0.23 | -3.91% | 5.87 | 5.88 | 5.56 | 1,000,700 |
| Apr 11 2024 | 5.88 | 0.06 | 1.03% | 5.83 | 5.98 | 5.66 | 988,700 |
| Apr 10 2024 | 5.82 | -0.12 | -2.02% | 5.93 | 6.00 | 5.77 | 566,700 |
| Apr 09 2024 | 5.94 | -0.01 | -0.17% | 6.07 | 6.11 | 5.94 | 369,700 |
| Apr 08 2024 | 5.95 | -0.11 | -1.82% | 6.10 | 6.12 | 5.95 | 826,500 |
| Apr 05 2024 | 6.06 | 0.32 | 5.57% | 5.90 | 6.12 | 5.82 | 863,000 |
| Apr 04 2024 | 5.74 | -0.14 | -2.38% | 5.90 | 6.05 | 5.74 | 568,500 |
| Apr 03 2024 | 5.88 | -0.25 | -4.08% | 6.11 | 6.14 | 5.82 | 981,600 |
| Apr 02 2024 | 6.13 | -0.01 | -0.16% | 6.14 | 6.18 | 5.95 | 852,300 |
| Apr 01 2024 | 6.14 | -0.21 | -3.31% | 6.37 | 6.38 | 6.10 | 1,140,100 |
| Mar 28 2024 | 6.35 | -0.03 | -0.47% | 6.41 | 6.62 | 6.33 | 739,800 |
| Mar 27 2024 | 6.38 | -0.03 | -0.47% | 6.44 | 6.47 | 6.12 | 1,495,400 |
| Mar 26 2024 | 6.41 | -0.18 | -2.73% | 6.56 | 6.62 | 6.30 | 876,300 |
| Mar 25 2024 | 6.59 | -0.36 | -5.18% | 6.80 | 6.85 | 6.47 | 1,808,900 |
| Mar 22 2024 | 6.95 | 0.27 | 4.04% | 6.75 | 6.95 | 6.58 | 903,100 |
| Mar 21 2024 | 6.68 | 0.25 | 3.89% | 6.44 | 6.75 | 6.31 | 773,400 |
| Mar 20 2024 | 6.43 | 0.48 | 8.07% | 6.10 | 6.55 | 6.01 | 2,908,800 |
| Mar 19 2024 | 5.95 | 0.65 | 12.26% | 5.36 | 5.99 | 5.26 | 1,121,100 |
| Mar 18 2024 | 5.30 | -0.10 | -1.85% | 5.43 | 5.45 | 5.21 | 969,900 |
| Mar 15 2024 | 5.40 | -0.18 | -3.23% | 5.60 | 5.64 | 5.37 | 1,091,900 |
| Mar 14 2024 | 5.58 | -0.27 | -4.62% | 5.79 | 6.00 | 5.58 | 900,600 |
| Mar 13 2024 | 5.85 | 0.28 | 5.03% | 5.57 | 6.10 | 5.51 | 3,874,600 |
| Mar 12 2024 | 5.57 | 0.25 | 4.70% | 5.41 | 5.60 | 5.30 | 709,600 |
| Mar 11 2024 | 5.32 | -0.03 | -0.56% | 5.37 | 5.41 | 5.27 | 357,800 |
| Mar 08 2024 | 5.35 | 0.04 | 0.75% | 5.26 | 5.39 | 5.15 | 274,300 |
| Mar 07 2024 | 5.31 | 0.09 | 1.72% | 5.25 | 5.36 | 5.06 | 537,700 |
| Mar 06 2024 | 5.22 | -0.12 | -2.25% | 5.44 | 5.44 | 5.17 | 513,100 |
| Mar 05 2024 | 5.34 | -0.19 | -3.44% | 5.64 | 5.64 | 5.32 | 718,500 |
| Mar 04 2024 | 5.53 | -0.01 | -0.18% | 5.50 | 5.70 | 5.42 | 1,414,300 |
| Mar 01 2024 | 5.54 | 0.15 | 2.78% | 5.46 | 5.60 | 5.28 | 996,600 |
| Feb 29 2024 | 5.39 | 0.00 | 0.00% | 5.42 | 5.50 | 5.22 | 654,800 |
| Feb 28 2024 | 5.39 | 0.35 | 6.94% | 5.30 | 5.48 | 5.13 | 1,900,000 |
| Feb 27 2024 | 5.04 | 0.28 | 5.88% | 4.84 | 5.11 | 4.80 | 928,400 |
| Feb 26 2024 | 4.76 | -0.12 | -2.46% | 4.90 | 4.93 | 4.76 | 99,700 |
| Feb 23 2024 | 4.88 | 0.05 | 1.04% | 4.85 | 4.91 | 4.78 | 216,600 |
| Feb 22 2024 | 4.83 | 0.04 | 0.84% | 4.80 | 4.87 | 4.74 | 202,400 |
| Feb 21 2024 | 4.79 | -0.19 | -3.82% | 5.01 | 5.04 | 4.77 | 802,500 |
