Register for real-time alerts, custom portfolio, and market movers
HBTS5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 37.55 | 0.00 | 0.00% | 37.55 | 37.55 | 37.55 | 1 |
| Jun 13 2024 | 37.55 | -0.25 | -0.66% | 37.55 | 37.55 | 37.55 | 2 |
| Jun 12 2024 | 37.80 | 0.00 | 0.00% | 37.80 | 37.80 | 37.80 | 0 |
| Jun 11 2024 | 37.80 | -4.30 | -10.21% | 38.00 | 38.00 | 37.80 | 50 |
| Jun 10 2024 | 42.10 | 0.00 | 0.00% | 42.10 | 42.10 | 42.10 | 20 |
| Jun 07 2024 | 42.10 | 4.20 | 11.08% | 41.51 | 44.79 | 41.51 | 31 |
| Jun 06 2024 | 37.90 | 0.00 | 0.00% | 37.90 | 37.90 | 37.90 | 0 |
| Jun 05 2024 | 37.90 | 0.35 | 0.93% | 37.80 | 37.90 | 37.80 | 2 |
| Jun 04 2024 | 37.55 | -0.06 | -0.16% | 37.70 | 37.70 | 37.55 | 8 |
| Jun 03 2024 | 37.61 | 0.00 | 0.00% | 37.70 | 37.70 | 37.61 | 61 |
| May 31 2024 | 37.61 | -3.89 | -9.37% | 37.99 | 37.99 | 37.59 | 159 |
| May 29 2024 | 41.50 | 2.38 | 6.08% | 38.33 | 41.50 | 38.33 | 41 |
| May 28 2024 | 39.12 | -1.39 | -3.43% | 39.69 | 39.69 | 39.12 | 9 |
| May 27 2024 | 40.51 | -3.99 | -8.97% | 41.00 | 41.00 | 40.00 | 60 |
| May 24 2024 | 44.50 | -0.48 | -1.07% | 44.50 | 44.50 | 44.50 | 7 |
| May 23 2024 | 44.98 | 0.08 | 0.18% | 44.98 | 44.98 | 44.98 | 1 |
| May 22 2024 | 44.90 | -0.07 | -0.16% | 44.98 | 44.98 | 44.44 | 14 |
| May 21 2024 | 44.97 | 1.98 | 4.61% | 44.97 | 44.97 | 44.97 | 20 |
| May 20 2024 | 42.99 | 0.99 | 2.36% | 44.98 | 44.98 | 40.03 | 55 |
| May 17 2024 | 42.00 | -0.80 | -1.87% | 41.94 | 42.81 | 41.94 | 16 |
| May 16 2024 | 42.80 | -0.03 | -0.07% | 42.80 | 42.85 | 42.80 | 22 |
| May 15 2024 | 42.83 | 2.83 | 7.08% | 39.20 | 42.83 | 39.20 | 80 |
| May 14 2024 | 40.00 | -2.01 | -4.78% | 42.01 | 42.01 | 40.00 | 98 |
| May 13 2024 | 42.01 | 0.01 | 0.02% | 42.00 | 42.01 | 42.00 | 59 |
| May 10 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| May 09 2024 | 42.00 | 1.92 | 4.79% | 39.53 | 42.00 | 39.53 | 5 |
| May 08 2024 | 40.08 | 0.08 | 0.20% | 40.08 | 40.08 | 40.08 | 50 |
| May 07 2024 | 40.00 | 0.00 | 0.00% | 40.06 | 40.06 | 40.00 | 11 |
| May 06 2024 | 40.00 | 0.01 | 0.03% | 38.30 | 40.71 | 36.06 | 61 |
| May 03 2024 | 39.99 | 0.00 | 0.00% | 39.99 | 39.99 | 39.99 | 0 |
| May 02 2024 | 39.99 | -1.81 | -4.33% | 43.00 | 43.00 | 39.99 | 2 |
| Apr 30 2024 | 41.80 | 0.06 | 0.14% | 41.70 | 41.80 | 41.70 | 100 |
| Apr 29 2024 | 41.74 | 0.30 | 0.72% | 41.74 | 41.74 | 41.74 | 6 |
| Apr 26 2024 | 41.44 | -4.06 | -8.92% | 40.11 | 41.44 | 35.45 | 318 |
| Apr 25 2024 | 45.50 | -0.39 | -0.85% | 45.50 | 45.60 | 40.67 | 162 |
| Apr 24 2024 | 45.89 | 0.04 | 0.09% | 45.89 | 46.30 | 45.89 | 112 |
| Apr 23 2024 | 45.85 | -0.04 | -0.09% | 45.99 | 46.14 | 41.00 | 67 |
| Apr 22 2024 | 45.89 | 1.98 | 4.51% | 43.91 | 47.80 | 39.01 | 118 |
| Apr 19 2024 | 43.91 | 0.41 | 0.94% | 40.00 | 43.91 | 40.00 | 33 |
| Apr 18 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0 |
| Apr 17 2024 | 43.50 | 3.50 | 8.75% | 43.50 | 43.50 | 43.50 | 6 |
| Apr 16 2024 | 40.00 | -0.06 | -0.15% | 40.07 | 41.00 | 40.00 | 94 |
| Apr 15 2024 | 40.06 | -3.44 | -7.91% | 43.50 | 43.50 | 40.06 | 54 |
| Apr 12 2024 | 43.50 | 1.00 | 2.35% | 42.50 | 43.50 | 42.50 | 62 |
| Apr 11 2024 | 42.50 | 1.50 | 3.66% | 40.90 | 43.88 | 40.90 | 49 |
| Apr 10 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 60 |
| Apr 09 2024 | 41.00 | -2.87 | -6.54% | 43.87 | 43.87 | 41.00 | 51 |
| Apr 08 2024 | 43.87 | 2.87 | 7.00% | 41.00 | 43.87 | 39.00 | 112 |
| Apr 05 2024 | 41.00 | 0.52 | 1.28% | 40.48 | 43.86 | 40.48 | 105 |
| Apr 04 2024 | 40.48 | 0.55 | 1.38% | 39.93 | 43.87 | 39.93 | 173 |
| Apr 03 2024 | 39.93 | -0.07 | -0.18% | 39.93 | 39.93 | 39.93 | 3 |
| Apr 02 2024 | 40.00 | -2.00 | -4.76% | 43.87 | 43.87 | 40.00 | 68 |
| Apr 01 2024 | 42.00 | 2.07 | 5.18% | 43.87 | 43.87 | 42.00 | 138 |
| Mar 28 2024 | 39.93 | -1.97 | -4.70% | 39.93 | 43.80 | 39.93 | 69 |
| Mar 27 2024 | 41.90 | 0.90 | 2.20% | 43.86 | 43.86 | 41.40 | 39 |
| Mar 26 2024 | 41.00 | -4.39 | -9.67% | 45.39 | 45.39 | 38.18 | 347 |
| Mar 25 2024 | 45.39 | 2.39 | 5.56% | 44.12 | 45.39 | 43.85 | 139 |
| Mar 22 2024 | 43.00 | 2.71 | 6.73% | 39.98 | 43.00 | 39.98 | 10 |
| Mar 21 2024 | 40.29 | 1.61 | 4.16% | 36.03 | 40.29 | 35.00 | 191 |
| Mar 20 2024 | 38.68 | 2.18 | 5.97% | 35.00 | 38.68 | 35.00 | 59 |
| Mar 19 2024 | 36.50 | 1.50 | 4.29% | 36.50 | 36.50 | 36.50 | 50 |
| Mar 18 2024 | 35.00 | -3.80 | -9.79% | 38.80 | 38.80 | 35.00 | 229 |
