HBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.65	18.88	18.23	18.38	18.38	-4.42%	29,319
Dec 4, 2025	19.25	19.48	18.94	19.22	19.22	-4.02%	23,663
Dec 3, 2025	19.97	20.15	19.69	20.03	20.03	1.21%	28,242
Dec 2, 2025	18.78	19.93	18.71	19.79	19.79	8.45%	86,549
Dec 1, 2025	18.47	18.47	17.90	18.25	18.25	-8.55%	66,248
Nov 28, 2025	20.76	20.78	19.87	19.95	19.95	-1.90%	31,021
Nov 26, 2025	19.88	20.68	19.50	20.34	20.34	2.50%	69,891
Nov 25, 2025	19.62	19.95	19.30	19.84	19.84	-3.71%	59,360
Nov 24, 2025	19.56	20.71	19.30	20.61	20.61	16.03%	134,551
Nov 21, 2025	17.64	18.35	17.32	17.76	17.76	-5.40%	140,158
Nov 20, 2025	19.99	19.99	18.54	18.77	18.77	-3.83%	68,882
Nov 19, 2025	19.87	20.31	18.93	19.52	19.52	-5.91%	75,120
Nov 18, 2025	19.98	20.89	19.91	20.75	20.74	5.81%	61,596
Nov 17, 2025	20.23	20.94	19.45	19.61	19.61	-7.72%	74,155
Nov 14, 2025	21.64	22.05	21.25	21.25	21.25	-4.82%	69,651
Nov 13, 2025	24.22	24.51	22.22	22.32	22.32	-6.88%	58,760
Nov 12, 2025	25.34	25.40	23.79	23.97	23.97	-2.47%	53,531
Nov 11, 2025	25.32	25.48	24.57	24.58	24.58	-7.40%	34,937
Nov 10, 2025	26.38	26.64	25.69	26.54	26.54	8.56%	78,834
Nov 7, 2025	22.45	24.75	22.07	24.45	24.45	10.58%	65,955
Nov 6, 2025	23.11	23.11	22.08	22.11	22.11	-7.94%	72,443
Nov 5, 2025	23.95	24.18	23.50	24.01	24.01	6.17%	39,461
Nov 4, 2025	23.53	24.21	22.06	22.62	22.62	-6.12%	66,886
Nov 3, 2025	25.13	25.13	23.36	24.09	24.09	-11.42%	176,933
Oct 31, 2025	27.06	27.42	26.12	27.20	27.20	4.20%	108,786
Oct 30, 2025	27.33	27.33	26.08	26.10	26.10	-4.81%	84,433
Oct 29, 2025	27.85	28.14	26.85	27.42	27.42	1.20%	253,097