Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 43.00 | -0.14 | -0.32% | 43.20 | 43.45 | 42.50 | 34,734 |
| May 16 2024 | 43.14 | -0.99 | -2.24% | 44.03 | 44.14 | 43.12 | 75,519 |
| May 15 2024 | 44.13 | 1.61 | 3.79% | 43.86 | 44.21 | 43.20 | 117,717 |
| May 14 2024 | 42.52 | 1.32 | 3.20% | 41.89 | 42.6199 | 41.89 | 58,268 |
| May 13 2024 | 41.20 | 0.31 | 0.76% | 41.38 | 42.03 | 41.00 | 44,740 |
| May 10 2024 | 40.89 | 0.07 | 0.17% | 41.37 | 41.62 | 40.64 | 81,360 |
| May 09 2024 | 40.82 | 0.39 | 0.96% | 40.10 | 40.87 | 39.7401 | 64,586 |
| May 08 2024 | 40.43 | -0.10 | -0.25% | 39.52 | 40.46 | 39.20 | 41,203 |
| May 07 2024 | 40.53 | -1.07 | -2.57% | 41.54 | 41.83 | 40.53 | 85,496 |
| May 06 2024 | 41.60 | 1.66 | 4.16% | 40.87 | 41.60 | 40.775 | 128,534 |
| May 03 2024 | 39.94 | 1.08 | 2.78% | 40.64 | 41.50 | 39.81 | 124,649 |
| May 02 2024 | 38.86 | 1.16 | 3.08% | 38.60 | 39.03 | 36.77 | 94,292 |
| May 01 2024 | 37.70 | -1.39 | -3.56% | 38.30 | 40.43 | 37.16 | 131,566 |
| Apr 30 2024 | 39.09 | -2.69 | -6.44% | 40.88 | 41.3576 | 39.065 | 102,314 |
| Apr 29 2024 | 41.78 | 0.88 | 2.15% | 41.48 | 42.0869 | 41.00 | 57,856 |
| Apr 26 2024 | 40.90 | 1.09 | 2.74% | 40.05 | 41.42 | 39.92 | 42,915 |
| Apr 25 2024 | 39.81 | -0.30 | -0.75% | 38.6158 | 40.15 | 37.86 | 69,385 |
| Apr 24 2024 | 40.11 | 0.57 | 1.44% | 40.01 | 40.83 | 39.1201 | 85,870 |
| Apr 23 2024 | 39.54 | 1.84 | 4.88% | 37.82 | 39.90 | 37.82 | 62,449 |
| Apr 22 2024 | 37.70 | 1.26 | 3.46% | 37.05 | 38.2369 | 36.3898 | 77,728 |
| Apr 19 2024 | 36.44 | -0.61 | -1.65% | 37.02 | 37.6601 | 36.00 | 76,747 |
| Apr 18 2024 | 37.05 | -0.54 | -1.44% | 37.76 | 38.585 | 36.68 | 56,723 |
| Apr 17 2024 | 37.59 | -0.71 | -1.85% | 39.07 | 39.1211 | 37.25 | 83,432 |
| Apr 16 2024 | 38.30 | -0.85 | -2.17% | 38.63 | 39.00 | 37.6804 | 80,334 |
| Apr 15 2024 | 39.15 | -1.74 | -4.26% | 42.14 | 42.5986 | 38.57 | 138,800 |
| Apr 12 2024 | 40.89 | -3.23 | -7.32% | 42.52 | 42.61 | 40.4663 | 139,305 |
| Apr 11 2024 | 44.12 | 0.77 | 1.78% | 43.65 | 44.2823 | 42.09 | 75,028 |
| Apr 10 2024 | 43.35 | -3.94 | -8.33% | 44.28 | 44.78 | 42.50 | 156,798 |
| Apr 09 2024 | 47.29 | 1.24 | 2.69% | 46.69 | 47.29 | 45.53 | 82,374 |
| Apr 08 2024 | 46.05 | 1.43 | 3.20% | 45.18 | 46.3765 | 45.18 | 39,772 |
| Apr 05 2024 | 44.62 | 0.71 | 1.62% | 44.01 | 45.06 | 43.56 | 49,320 |
| Apr 04 2024 | 43.91 | -2.13 | -4.63% | 47.44 | 47.805 | 43.70 | 83,105 |
| Apr 03 2024 | 46.04 | 0.59 | 1.30% | 44.87 | 46.1464 | 44.75 | 84,322 |
| Apr 02 2024 | 45.45 | -2.46 | -5.13% | 46.42 | 46.42 | 44.86 | 63,242 |
| Apr 01 2024 | 47.91 | -1.08 | -2.20% | 49.24 | 49.54 | 47.64 | 68,379 |
| Mar 28 2024 | 48.99 | 0.73 | 1.51% | 48.41 | 49.20 | 48.41 | 60,413 |
| Mar 27 2024 | 48.26 | 2.79 | 6.14% | 46.55 | 48.35 | 46.0902 | 74,212 |
| Mar 26 2024 | 45.47 | -0.47 | -1.02% | 46.60 | 47.00 | 45.45 | 61,127 |
| Mar 25 2024 | 45.94 | -0.36 | -0.78% | 45.93 | 46.45 | 45.83 | 37,864 |
| Mar 22 2024 | 46.30 | -1.40 | -2.94% | 47.25 | 47.76 | 46.21 | 43,662 |
| Mar 21 2024 | 47.70 | 1.67 | 3.63% | 47.17 | 48.42 | 47.17 | 77,919 |
| Mar 20 2024 | 46.03 | 2.90 | 6.72% | 43.04 | 46.08 | 42.975 | 78,585 |
| Mar 19 2024 | 43.13 | 0.28 | 0.65% | 42.03 | 43.14 | 41.81 | 45,298 |
| Mar 18 2024 | 42.85 | 0.67 | 1.59% | 43.20 | 43.3096 | 42.39 | 34,640 |
| Mar 15 2024 | 42.18 | -0.94 | -2.18% | 42.29 | 42.945 | 42.05 | 68,200 |
| Mar 14 2024 | 43.12 | -2.61 | -5.71% | 45.24 | 45.2445 | 42.16 | 96,715 |
| Mar 13 2024 | 45.73 | -0.34 | -0.74% | 45.66 | 46.55 | 45.41 | 28,866 |
| Mar 12 2024 | 46.07 | 0.47 | 1.03% | 45.92 | 46.3078 | 44.83 | 50,634 |
| Mar 11 2024 | 45.60 | -0.24 | -0.52% | 45.31 | 45.8775 | 44.601 | 28,772 |
| Mar 08 2024 | 45.84 | -0.62 | -1.33% | 47.37 | 48.135 | 45.68 | 109,833 |
| Mar 07 2024 | 46.46 | 1.87 | 4.19% | 45.59 | 46.8689 | 45.59 | 51,983 |
| Mar 06 2024 | 44.59 | 0.93 | 2.13% | 45.04 | 45.1269 | 43.961 | 76,617 |
| Mar 05 2024 | 43.66 | -1.44 | -3.19% | 44.01 | 44.73 | 43.15 | 70,247 |
| Mar 04 2024 | 45.10 | -0.46 | -1.01% | 45.88 | 46.01 | 45.09 | 123,614 |
| Mar 01 2024 | 45.56 | 1.60 | 3.64% | 44.09 | 45.7751 | 43.32 | 104,384 |
| Feb 29 2024 | 43.96 | 1.68 | 3.97% | 43.28 | 44.3699 | 42.84 | 354,283 |
| Feb 28 2024 | 42.28 | -0.56 | -1.31% | 41.92 | 42.9138 | 41.75 | 43,751 |
| Feb 27 2024 | 42.84 | 1.38 | 3.33% | 42.42 | 43.025 | 42.375 | 59,588 |
| Feb 26 2024 | 41.46 | -0.48 | -1.14% | 41.99 | 42.50 | 41.28 | 127,819 |
| Feb 23 2024 | 41.94 | -0.45 | -1.06% | 42.46 | 42.61 | 41.82 | 91,775 |
| Feb 22 2024 | 42.39 | 1.70 | 4.18% | 42.48 | 43.00 | 41.97 | 129,478 |
| Feb 21 2024 | 40.69 | -0.36 | -0.88% | 40.01 | 40.71 | 39.81 | 67,153 |
| Feb 20 2024 | 41.05 | -1.31 | -3.09% | 41.34 | 41.34 | 40.35 | 88,094 |
