HBOR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 2.67 | -0.05 | -1.84% | 2.77 | 2.79 | 2.65 | 187,800 |
May 09 2024 | 2.72 | -0.08 | -2.86% | 2.75 | 2.77 | 2.71 | 234,800 |
May 08 2024 | 2.80 | -0.03 | -1.06% | 2.80 | 2.82 | 2.76 | 174,900 |
May 07 2024 | 2.83 | -0.04 | -1.39% | 2.87 | 2.90 | 2.74 | 349,600 |
May 06 2024 | 2.87 | 0.00 | 0.00% | 2.88 | 2.96 | 2.85 | 380,100 |
May 03 2024 | 2.87 | 0.16 | 5.90% | 2.80 | 2.88 | 2.77 | 609,700 |
May 02 2024 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 2.64 | 636,500 |
Apr 30 2024 | 2.74 | -0.10 | -3.52% | 2.84 | 2.88 | 2.74 | 344,600 |
Apr 29 2024 | 2.84 | 0.06 | 2.16% | 2.75 | 2.86 | 2.75 | 427,900 |
Apr 26 2024 | 2.78 | 0.11 | 4.12% | 2.72 | 2.79 | 2.70 | 531,400 |
Apr 25 2024 | 2.67 | -0.03 | -1.11% | 2.65 | 2.73 | 2.63 | 842,400 |
Apr 24 2024 | 2.70 | -0.01 | -0.37% | 2.71 | 2.75 | 2.66 | 675,400 |
Apr 23 2024 | 2.71 | 0.01 | 0.37% | 2.67 | 2.75 | 2.63 | 455,900 |
Apr 22 2024 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 2.62 | 538,000 |
Apr 19 2024 | 2.65 | 0.06 | 2.32% | 2.63 | 2.68 | 2.57 | 375,400 |
Apr 18 2024 | 2.59 | -0.03 | -1.15% | 2.67 | 2.67 | 2.55 | 478,100 |
Apr 17 2024 | 2.62 | -0.05 | -1.87% | 2.68 | 2.72 | 2.60 | 589,600 |
Apr 16 2024 | 2.67 | -0.01 | -0.37% | 2.64 | 2.72 | 2.60 | 602,600 |
Apr 15 2024 | 2.68 | -0.09 | -3.25% | 2.78 | 2.84 | 2.65 | 602,500 |
Apr 12 2024 | 2.77 | -0.09 | -3.15% | 2.88 | 2.88 | 2.75 | 621,000 |
Apr 11 2024 | 2.86 | -0.02 | -0.69% | 2.91 | 2.91 | 2.85 | 330,700 |
Apr 10 2024 | 2.88 | -0.10 | -3.36% | 2.98 | 2.98 | 2.86 | 369,900 |
Apr 09 2024 | 2.98 | 0.05 | 1.71% | 2.93 | 2.99 | 2.91 | 443,900 |
Apr 08 2024 | 2.93 | 0.02 | 0.69% | 2.94 | 2.98 | 2.88 | 608,100 |
Apr 05 2024 | 2.91 | -0.02 | -0.68% | 2.93 | 2.95 | 2.84 | 470,100 |
Apr 04 2024 | 2.93 | -0.03 | -1.01% | 2.97 | 3.03 | 2.93 | 470,000 |
Apr 03 2024 | 2.96 | -0.03 | -1.00% | 3.02 | 3.02 | 2.88 | 550,500 |
Apr 02 2024 | 2.99 | -0.04 | -1.32% | 3.01 | 3.02 | 2.94 | 383,100 |
Apr 01 2024 | 3.03 | 0.03 | 1.00% | 3.09 | 3.25 | 2.95 | 3,281,000 |
Mar 28 2024 | 3.00 | 0.00 | 0.00% | 2.97 | 3.10 | 2.92 | 1,214,200 |
Mar 27 2024 | 3.00 | 0.18 | 6.38% | 2.86 | 3.00 | 2.81 | 706,000 |
Mar 26 2024 | 2.82 | 0.00 | 0.00% | 2.81 | 2.88 | 2.78 | 272,200 |
Mar 25 2024 | 2.82 | -0.05 | -1.74% | 2.83 | 2.89 | 2.81 | 194,200 |
Mar 22 2024 | 2.87 | -0.06 | -2.05% | 2.94 | 2.97 | 2.85 | 356,800 |
Mar 21 2024 | 2.93 | -0.07 | -2.33% | 3.00 | 3.05 | 2.92 | 408,900 |
Mar 20 2024 | 3.00 | 0.27 | 9.89% | 2.77 | 3.02 | 2.75 | 822,400 |
Mar 19 2024 | 2.73 | -0.05 | -1.80% | 2.78 | 2.81 | 2.72 | 258,200 |
Mar 18 2024 | 2.78 | -0.02 | -0.71% | 2.81 | 2.82 | 2.74 | 255,700 |
Mar 15 2024 | 2.80 | -0.07 | -2.44% | 2.89 | 2.90 | 2.77 | 331,100 |
Mar 14 2024 | 2.87 | 0.00 | 0.00% | 2.84 | 2.93 | 2.83 | 268,800 |
Mar 13 2024 | 2.87 | 0.07 | 2.50% | 2.75 | 2.90 | 2.75 | 378,200 |
Mar 12 2024 | 2.80 | 0.06 | 2.19% | 2.72 | 2.80 | 2.70 | 331,800 |
Mar 11 2024 | 2.74 | -0.03 | -1.08% | 2.75 | 2.79 | 2.72 | 185,300 |
Mar 08 2024 | 2.77 | 0.02 | 0.73% | 2.74 | 2.80 | 2.70 | 389,100 |
Mar 07 2024 | 2.75 | -0.04 | -1.43% | 2.80 | 2.87 | 2.75 | 496,600 |
Mar 06 2024 | 2.79 | -0.07 | -2.45% | 2.89 | 2.90 | 2.78 | 658,100 |
Mar 05 2024 | 2.86 | -0.06 | -2.05% | 2.94 | 3.01 | 2.82 | 714,200 |
Mar 04 2024 | 2.92 | -0.12 | -3.95% | 3.01 | 3.11 | 2.92 | 759,500 |
Mar 01 2024 | 3.04 | 0.10 | 3.40% | 2.95 | 3.04 | 2.89 | 764,600 |
Feb 29 2024 | 2.94 | -0.03 | -1.01% | 2.97 | 2.97 | 2.87 | 445,200 |
Feb 28 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 3.00 | 2.94 | 618,900 |
Feb 27 2024 | 2.98 | 0.08 | 2.76% | 2.93 | 3.01 | 2.92 | 896,900 |
Feb 26 2024 | 2.90 | 0.03 | 1.05% | 2.88 | 2.95 | 2.84 | 382,200 |
Feb 23 2024 | 2.87 | 0.05 | 1.77% | 2.85 | 2.88 | 2.79 | 456,200 |
Feb 22 2024 | 2.82 | 0.06 | 2.17% | 2.74 | 2.86 | 2.74 | 490,100 |
Feb 21 2024 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 2.71 | 278,300 |
Feb 20 2024 | 2.77 | 0.16 | 6.13% | 2.61 | 2.77 | 2.59 | 673,000 |
Feb 19 2024 | 2.61 | -0.03 | -1.14% | 2.64 | 2.66 | 2.59 | 551,700 |
Feb 16 2024 | 2.64 | -0.04 | -1.49% | 2.69 | 2.69 | 2.63 | 651,500 |
Feb 15 2024 | 2.68 | -0.04 | -1.47% | 2.72 | 2.75 | 2.65 | 315,700 |
Feb 14 2024 | 2.72 | 0.02 | 0.74% | 2.65 | 2.72 | 2.63 | 248,500 |