HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.43	32.60	32.39	32.51	32.51	0.07%	1,165
Dec 4, 2025	32.32	32.53	32.30	32.49	32.49	2.01%	3,086
Dec 3, 2025	31.56	31.85	31.56	31.85	31.85	0.13%	1,029
Dec 2, 2025	32.19	32.19	31.78	31.81	31.81	0.29%	5,520
Dec 1, 2025	32.02	32.02	31.72	31.72	31.72	-1.57%	2,024
Nov 28, 2025	32.30	32.30	32.15	32.23	32.22	0.97%	2,387
Nov 26, 2025	31.75	31.99	31.75	31.92	31.92	0.96%	680
Nov 25, 2025	30.95	31.61	30.83	31.61	31.61	1.18%	1,778
Nov 24, 2025	30.55	31.34	30.55	31.24	31.24	2.36%	7,041
Nov 21, 2025	29.63	30.52	29.62	30.52	30.52	1.67%	1,260
Nov 20, 2025	31.85	32.00	29.92	30.02	30.02	-3.78%	5,212
Nov 19, 2025	30.67	31.28	30.67	31.20	31.20	1.69%	7,294
Nov 18, 2025	30.46	30.88	30.42	30.68	30.68	-0.39%	8,421
Nov 17, 2025	31.54	31.54	30.71	30.80	30.80	-1.91%	6,799
Nov 14, 2025	30.74	31.76	30.74	31.40	31.40	0.42%	3,341
Nov 13, 2025	32.69	32.69	31.16	31.27	31.27	-4.46%	7,353
Nov 12, 2025	32.93	32.93	32.69	32.73	32.73	0.09%	4,523
Nov 11, 2025	33.05	33.05	32.67	32.70	32.70	-1.65%	3,649
Nov 10, 2025	33.43	33.43	32.90	33.25	33.25	1.46%	9,496
Nov 7, 2025	32.01	32.77	31.82	32.77	32.77	0.43%	5,220
Nov 6, 2025	33.39	33.39	32.60	32.63	32.63	-1.45%	5,075
Nov 5, 2025	32.88	33.27	32.88	33.11	33.11	2.70%	7,743
Nov 4, 2025	32.55	32.55	32.24	32.24	32.24	-2.54%	6,449
Nov 3, 2025	33.37	33.37	33.03	33.08	33.08	-0.06%	13,354
Oct 31, 2025	33.22	33.22	32.80	33.10	33.10	0.94%	5,721
Oct 30, 2025	33.32	33.49	32.79	32.79	32.79	-0.73%	2,840
Oct 29, 2025	33.03	33.03	33.03	33.03	33.03	1.11%	639
Oct 28, 2025	32.89	32.89	32.67	32.67	32.67	-0.06%	2,045
Oct 27, 2025	33.23	33.23	32.65	32.69	32.69	-0.37%	7,098
Oct 24, 2025	32.80	32.85	32.67	32.81	32.81	2.79%	7,030
Oct 23, 2025	31.58	31.92	31.40	31.92	31.92	3.34%	1,769
Oct 22, 2025	30.81	31.04	30.61	30.89	30.89	-2.65%	4,233
Oct 21, 2025	31.50	31.73	31.50	31.73	31.73	-0.22%	1,170
Oct 20, 2025	31.87	31.87	31.68	31.80	31.80	1.33%	1,868
Oct 17, 2025	31.49	31.55	31.31	31.38	31.38	-0.47%	1,468
Oct 16, 2025	31.98	31.98	31.44	31.53	31.53	-0.77%	3,446
Oct 15, 2025	31.91	31.91	31.75	31.77	31.77	1.32%	1,449
Oct 14, 2025	30.54	31.47	30.54	31.36	31.36	0.82%	3,044
Oct 13, 2025	31.27	31.30	31.04	31.11	31.11	2.26%	2,782
Oct 10, 2025	31.40	31.66	30.42	30.42	30.42	-2.50%	6,314
Oct 9, 2025	31.20	31.20	31.07	31.20	31.20	-0.58%	2,729
Oct 8, 2025	31.05	31.40	31.05	31.38	31.38	1.72%	3,826
Oct 7, 2025	31.08	31.25	30.64	30.85	30.85	-0.74%	20,000
Oct 6, 2025	31.40	31.40	31.00	31.08	31.08	0.53%	4,428
Oct 3, 2025	30.99	31.18	30.92	30.92	30.92	-0.43%	1,699
Oct 2, 2025	31.30	31.30	30.90	31.05	31.05	-0.30%	2,918
Oct 1, 2025	30.76	31.19	30.76	31.14	31.14	1.31%	4,735
Sep 30, 2025	30.42	30.74	30.39	30.74	30.74	1.75%	3,809
Sep 29, 2025	30.37	30.37	30.21	30.21	30.21	-0.09%	3,006
Sep 26, 2025	30.14	30.24	30.14	30.24	30.24	0.98%	1,102