HBB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 46.44 | -0.10 | -0.21% | 46.45 | 46.49 | 46.43 | 20,253 |
May 21 2024 | 46.54 | 0.12 | 0.26% | 46.63 | 46.63 | 46.54 | 3,649 |
May 17 2024 | 46.42 | -0.07 | -0.15% | 46.51 | 46.51 | 46.40 | 13,491 |
May 16 2024 | 46.49 | 0.02 | 0.04% | 46.54 | 46.64 | 46.49 | 13,604 |
May 15 2024 | 46.47 | 0.29 | 0.63% | 46.56 | 46.56 | 46.38 | 15,797 |
May 14 2024 | 46.18 | -0.01 | -0.02% | 46.09 | 46.18 | 46.09 | 5,557 |
May 13 2024 | 46.19 | 0.04 | 0.09% | 46.27 | 46.27 | 46.16 | 16,083 |
May 10 2024 | 46.15 | -0.17 | -0.37% | 46.17 | 46.17 | 46.08 | 9,812 |
May 09 2024 | 46.32 | 0.03 | 0.06% | 46.22 | 46.32 | 46.22 | 981 |
May 08 2024 | 46.29 | -0.10 | -0.22% | 46.32 | 46.32 | 46.26 | 17,128 |
May 07 2024 | 46.39 | 0.10 | 0.22% | 46.46 | 46.50 | 46.39 | 14,243 |
May 06 2024 | 46.29 | 0.11 | 0.24% | 46.26 | 46.32 | 46.19 | 9,170 |
May 03 2024 | 46.18 | 0.28 | 0.61% | 46.22 | 46.22 | 46.14 | 17,880 |
May 02 2024 | 45.90 | 0.15 | 0.33% | 45.79 | 45.95 | 45.75 | 15,737 |
May 01 2024 | 45.75 | 0.18 | 0.39% | 45.72 | 45.81 | 45.68 | 18,207 |
Apr 30 2024 | 45.57 | -0.17 | -0.37% | 45.71 | 45.71 | 45.56 | 35,407 |
Apr 29 2024 | 45.74 | 0.21 | 0.46% | 45.71 | 45.76 | 45.66 | 13,444 |
Apr 26 2024 | 45.53 | 0.17 | 0.37% | 45.48 | 45.58 | 45.48 | 6,955 |
Apr 25 2024 | 45.36 | -0.26 | -0.57% | 45.45 | 45.45 | 45.35 | 35,971 |
Apr 24 2024 | 45.62 | -0.07 | -0.15% | 45.70 | 45.70 | 45.57 | 22,500 |
Apr 23 2024 | 45.69 | -0.01 | -0.02% | 45.64 | 45.75 | 45.60 | 18,848 |
Apr 22 2024 | 45.70 | -0.06 | -0.13% | 45.66 | 45.70 | 45.61 | 39,302 |
Apr 19 2024 | 45.76 | 0.06 | 0.13% | 45.75 | 45.78 | 45.70 | 8,939 |
Apr 18 2024 | 45.70 | -0.18 | -0.39% | 45.80 | 45.80 | 45.65 | 13,885 |
Apr 17 2024 | 45.88 | 0.13 | 0.28% | 45.80 | 45.88 | 45.71 | 37,912 |
Apr 16 2024 | 45.75 | -0.01 | -0.02% | 45.70 | 45.83 | 45.70 | 45,682 |
Apr 15 2024 | 45.76 | -0.29 | -0.63% | 46.05 | 46.05 | 45.71 | 3,552 |
Apr 12 2024 | 46.05 | 0.20 | 0.44% | 46.11 | 46.13 | 46.05 | 16,970 |
Apr 11 2024 | 45.85 | -0.07 | -0.15% | 45.98 | 45.98 | 45.79 | 17,420 |
Apr 10 2024 | 45.92 | -0.40 | -0.86% | 46.11 | 46.11 | 45.88 | 21,526 |
Apr 09 2024 | 46.32 | 0.20 | 0.43% | 46.21 | 46.35 | 46.19 | 3,151 |
Apr 08 2024 | 46.12 | -0.09 | -0.19% | 46.13 | 46.18 | 46.07 | 12,541 |
Apr 05 2024 | 46.21 | -0.12 | -0.26% | 46.33 | 46.33 | 46.20 | 55,329 |
Apr 04 2024 | 46.33 | 0.15 | 0.32% | 46.15 | 46.33 | 46.15 | 98,517 |
Apr 03 2024 | 46.18 | 0.03 | 0.07% | 46.00 | 46.20 | 45.99 | 7,930 |
Apr 02 2024 | 46.15 | -0.06 | -0.13% | 46.06 | 46.15 | 46.00 | 23,505 |
Apr 01 2024 | 46.21 | -0.31 | -0.67% | 46.45 | 46.45 | 46.15 | 31,791 |
Mar 28 2024 | 46.52 | -0.06 | -0.13% | 46.56 | 46.66 | 46.52 | 13,699 |
Mar 27 2024 | 46.58 | 0.22 | 0.47% | 46.42 | 46.58 | 46.42 | 7,664 |
Mar 26 2024 | 46.36 | -0.08 | -0.17% | 46.38 | 46.40 | 46.20 | 93,043 |
Mar 25 2024 | 46.44 | -0.15 | -0.32% | 46.57 | 46.57 | 46.44 | 5,676 |
Mar 22 2024 | 46.59 | 0.22 | 0.47% | 46.50 | 46.60 | 46.50 | 4,496 |
Mar 21 2024 | 46.37 | -0.07 | -0.15% | 46.42 | 46.42 | 46.27 | 18,897 |
Mar 20 2024 | 46.44 | 0.13 | 0.28% | 46.43 | 46.46 | 46.27 | 43,591 |
Mar 19 2024 | 46.31 | 0.21 | 0.46% | 46.44 | 46.44 | 46.25 | 42,461 |
Mar 18 2024 | 46.10 | -0.23 | -0.50% | 46.17 | 46.20 | 46.05 | 12,102 |
Mar 15 2024 | 46.33 | 0.03 | 0.06% | 46.17 | 46.33 | 46.17 | 37,912 |
Mar 14 2024 | 46.30 | -0.30 | -0.64% | 46.39 | 46.39 | 46.29 | 1,999 |
Mar 13 2024 | 46.60 | -0.08 | -0.17% | 46.62 | 46.65 | 46.55 | 13,228 |
Mar 12 2024 | 46.68 | -0.13 | -0.28% | 46.72 | 46.72 | 46.57 | 22,474 |
Mar 11 2024 | 46.81 | -0.09 | -0.19% | 46.89 | 46.89 | 46.75 | 21,881 |
Mar 08 2024 | 46.90 | 0.05 | 0.11% | 46.90 | 46.93 | 46.83 | 13,448 |
Mar 07 2024 | 46.85 | -0.03 | -0.06% | 46.98 | 46.98 | 46.74 | 15,256 |
Mar 06 2024 | 46.88 | 0.08 | 0.17% | 46.95 | 46.95 | 46.80 | 19,627 |
Mar 05 2024 | 46.80 | 0.27 | 0.58% | 46.62 | 46.83 | 46.62 | 31,303 |
Mar 04 2024 | 46.53 | -0.09 | -0.19% | 46.43 | 46.53 | 46.43 | 6,068 |
Mar 01 2024 | 46.62 | 0.19 | 0.41% | 46.31 | 46.62 | 46.30 | 21,388 |
Feb 29 2024 | 46.43 | 0.14 | 0.30% | 46.35 | 46.43 | 46.35 | 13,057 |
Feb 28 2024 | 46.29 | 0.07 | 0.15% | 46.23 | 46.30 | 46.22 | 4,659 |
Feb 27 2024 | 46.22 | -0.20 | -0.43% | 46.22 | 46.32 | 46.19 | 12,047 |
Feb 26 2024 | 46.42 | -0.08 | -0.17% | 46.50 | 46.50 | 46.35 | 22,426 |
Feb 23 2024 | 46.50 | 0.26 | 0.56% | 46.20 | 46.51 | 46.20 | 13,827 |