HBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.51	14.40	13.51	14.20	14.20	3.35%	4,011,000
Dec 4, 2025	13.60	13.98	13.46	13.74	13.74	1.03%	2,961,365
Dec 3, 2025	13.84	13.84	13.25	13.60	13.60	-1.02%	6,092,276
Dec 2, 2025	13.40	13.88	13.34	13.74	13.74	3.00%	3,985,000
Dec 1, 2025	13.49	13.64	12.88	13.34	13.34	-1.04%	3,609,000
Nov 28, 2025	13.50	13.80	13.16	13.48	13.48	-3.02%	2,393,931
Nov 27, 2025	13.27	14.28	13.27	13.90	13.90	1.91%	5,265,800
Nov 26, 2025	13.45	13.86	13.22	13.64	13.64	1.49%	4,413,755
Nov 25, 2025	13.05	13.72	13.05	13.44	13.44	3.38%	3,319,000
Nov 24, 2025	12.90	13.20	12.76	13.00	13.00	0.78%	7,719,653
Nov 21, 2025	13.80	13.80	12.71	12.90	12.90	-8.51%	6,328,000
Nov 20, 2025	14.20	14.87	14.03	14.10	14.10	2.17%	5,757,000
Nov 19, 2025	13.50	13.97	13.46	13.80	13.80	0.80%	3,923,000
Nov 18, 2025	13.86	13.93	13.50	13.69	13.69	-1.01%	2,408,000
Nov 17, 2025	14.19	14.30	13.67	13.83	13.83	-1.43%	2,470,000
Nov 14, 2025	13.38	14.50	13.23	14.03	14.03	4.00%	6,041,040
Nov 13, 2025	13.65	13.90	13.22	13.49	13.49	-0.81%	4,761,900
Nov 12, 2025	13.25	13.95	13.17	13.60	13.60	3.19%	3,571,404
Nov 11, 2025	13.16	13.27	12.94	13.18	13.18	0.92%	1,705,000
Nov 10, 2025	12.68	13.10	12.44	13.06	13.06	3.90%	4,212,000
Nov 7, 2025	13.10	13.29	11.96	12.57	12.57	-3.16%	10,505,410
Nov 6, 2025	12.88	12.99	12.57	12.98	12.98	2.37%	4,015,000
Nov 5, 2025	12.68	13.00	12.51	12.68	12.68	-0.94%	4,432,000
Nov 4, 2025	13.68	13.68	12.72	12.80	12.80	-6.43%	4,180,500
Nov 3, 2025	13.66	13.97	13.16	13.68	13.68	1.56%	3,464,000
Oct 31, 2025	13.21	13.88	13.05	13.47	13.47	1.97%	3,965,604
Oct 30, 2025	13.19	13.93	12.87	13.21	13.21	1.15%	6,794,560
Oct 28, 2025	13.01	13.32	12.89	13.06	13.06	-1.36%	2,361,796
Oct 27, 2025	12.59	13.38	12.59	13.24	13.24	6.43%	3,585,428
Oct 24, 2025	12.40	12.74	12.32	12.44	12.44	0.32%	1,798,649
Oct 23, 2025	12.96	13.08	12.08	12.40	12.40	-4.32%	6,209,400
Oct 22, 2025	13.34	13.57	12.74	12.96	12.96	-0.84%	4,397,000
Oct 21, 2025	13.10	13.23	12.70	13.07	13.07	0.85%	4,266,000
Oct 20, 2025	13.47	13.47	12.72	12.96	12.96	1.33%	2,034,000
Oct 17, 2025	13.78	13.87	12.70	12.79	12.79	-4.84%	5,724,000
Oct 16, 2025	13.31	13.95	13.22	13.44	13.44	0.98%	5,381,400
Oct 15, 2025	13.12	13.43	12.92	13.31	13.31	2.38%	6,948,400
Oct 14, 2025	13.62	13.95	12.73	13.00	13.00	-2.62%	7,168,163
Oct 13, 2025	13.56	14.28	13.08	13.35	13.35	-5.45%	16,733,000
Oct 10, 2025	15.01	15.18	14.00	14.12	14.12	-6.74%	7,402,660
Oct 9, 2025	16.48	16.40	14.91	15.14	15.14	-8.13%	8,244,851
Oct 8, 2025	15.88	16.65	15.58	16.48	16.48	7.08%	5,931,000
Oct 6, 2025	15.26	15.47	14.75	15.39	15.39	0.39%	3,277,000
Oct 3, 2025	15.40	15.66	15.22	15.33	15.33	-1.16%	2,347,000
Oct 2, 2025	15.71	16.15	15.39	15.51	15.51	-1.15%	6,065,000
Sep 30, 2025	14.50	15.85	14.50	15.69	15.69	8.06%	10,691,600
Sep 29, 2025	13.96	14.77	13.88	14.52	14.52	3.64%	3,389,000
Sep 26, 2025	13.96	14.20	13.62	14.01	14.01	-0.36%	8,236,000
Sep 25, 2025	14.20	14.72	13.85	14.06	14.06	-1.40%	7,009,000
Sep 24, 2025	14.98	15.09	14.03	14.26	14.26	-5.81%	10,280,000