Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.54 | 0.33 | 1.56% | 21.29 | 21.69 | 21.16 | 38,667 |
| Apr 25 2024 | 21.21 | -0.63 | -2.88% | 21.50 | 21.93 | 20.76 | 43,181 |
| Apr 24 2024 | 21.84 | -0.94 | -4.13% | 22.80 | 23.82 | 21.69 | 28,586 |
| Apr 23 2024 | 22.78 | 0.61 | 2.75% | 22.14 | 23.07 | 22.05 | 53,651 |
| Apr 22 2024 | 22.17 | 1.04 | 4.92% | 21.15 | 22.18 | 20.905 | 57,972 |
| Apr 19 2024 | 21.13 | -0.16 | -0.75% | 21.12 | 21.78 | 20.9314 | 63,619 |
| Apr 18 2024 | 21.29 | -0.87 | -3.93% | 22.41 | 22.41 | 20.99 | 45,684 |
| Apr 17 2024 | 22.16 | -1.44 | -6.10% | 23.80 | 24.15 | 22.01 | 29,107 |
| Apr 16 2024 | 23.60 | 0.73 | 3.19% | 23.00 | 23.76 | 22.85 | 80,434 |
| Apr 15 2024 | 22.87 | -0.24 | -1.04% | 22.86 | 23.05 | 22.32 | 55,706 |
| Apr 12 2024 | 23.11 | -0.76 | -3.18% | 23.60 | 24.37 | 22.64 | 25,065 |
| Apr 11 2024 | 23.87 | 0.27 | 1.14% | 23.51 | 24.165 | 23.36 | 34,893 |
| Apr 10 2024 | 23.60 | 0.02 | 0.08% | 23.50 | 23.7599 | 23.3175 | 42,935 |
| Apr 09 2024 | 23.58 | -0.95 | -3.87% | 24.76 | 24.76 | 23.52 | 34,937 |
| Apr 08 2024 | 24.53 | -0.29 | -1.17% | 25.00 | 25.09 | 24.50 | 29,529 |
| Apr 05 2024 | 24.82 | 1.65 | 7.12% | 23.42 | 24.82 | 23.17 | 35,582 |
| Apr 04 2024 | 23.17 | -1.63 | -6.57% | 25.13 | 25.13 | 23.16 | 43,696 |
| Apr 03 2024 | 24.80 | 0.38 | 1.56% | 24.65 | 25.24 | 24.2901 | 81,244 |
| Apr 02 2024 | 24.42 | -0.38 | -1.53% | 24.70 | 24.82 | 24.075 | 38,909 |
| Apr 01 2024 | 24.80 | 0.44 | 1.81% | 24.42 | 25.00 | 24.24 | 58,312 |
| Mar 28 2024 | 24.36 | -0.22 | -0.90% | 24.25 | 24.5599 | 23.72 | 23,283 |
| Mar 27 2024 | 24.58 | 1.45 | 6.27% | 23.15 | 24.58 | 22.77 | 57,452 |
| Mar 26 2024 | 23.13 | -1.52 | -6.17% | 24.65 | 24.65 | 23.11 | 46,018 |
| Mar 25 2024 | 24.65 | 3.06 | 14.17% | 21.84 | 24.65 | 21.80 | 98,843 |
| Mar 22 2024 | 21.59 | 0.38 | 1.79% | 21.44 | 21.635 | 21.18 | 55,728 |
| Mar 21 2024 | 21.21 | -0.04 | -0.19% | 21.15 | 21.29 | 20.86 | 75,083 |
| Mar 20 2024 | 21.25 | -0.01 | -0.05% | 21.10 | 21.48 | 20.672 | 62,394 |
| Mar 19 2024 | 21.26 | -0.05 | -0.23% | 21.21 | 21.525 | 20.79 | 68,632 |
| Mar 18 2024 | 21.31 | 0.31 | 1.48% | 21.00 | 22.0476 | 21.00 | 45,556 |
| Mar 15 2024 | 21.00 | 0.02 | 0.10% | 21.02 | 21.85 | 20.86 | 60,184 |
| Mar 14 2024 | 20.98 | -0.48 | -2.24% | 21.21 | 21.7084 | 19.79 | 81,952 |
| Mar 13 2024 | 21.46 | 0.68 | 3.27% | 20.85 | 21.46 | 20.57 | 61,135 |
| Mar 12 2024 | 20.78 | -0.04 | -0.19% | 20.83 | 21.00 | 20.3352 | 90,726 |
| Mar 11 2024 | 20.82 | 0.85 | 4.26% | 20.34 | 20.98 | 20.02 | 109,084 |
| Mar 08 2024 | 19.97 | 0.34 | 1.73% | 19.42 | 20.485 | 19.2206 | 71,907 |
| Mar 07 2024 | 19.63 | 1.20 | 6.51% | 19.48 | 20.12 | 17.82 | 48,199 |
| Mar 06 2024 | 18.43 | 0.22 | 1.21% | 18.07 | 18.885 | 17.91 | 55,772 |
| Mar 05 2024 | 18.21 | 0.18 | 1.00% | 18.19 | 18.50 | 17.95 | 22,001 |
| Mar 04 2024 | 18.03 | -0.02 | -0.11% | 18.02 | 18.26 | 17.54 | 41,003 |
| Mar 01 2024 | 18.05 | 0.41 | 2.32% | 17.47 | 18.18 | 17.47 | 39,161 |
| Feb 29 2024 | 17.64 | -1.06 | -5.67% | 18.55 | 19.2601 | 17.64 | 14,036 |
| Feb 28 2024 | 18.70 | -0.68 | -3.51% | 19.17 | 19.42 | 18.52 | 15,927 |
| Feb 27 2024 | 19.38 | 0.38 | 2.00% | 18.87 | 19.62 | 18.87 | 25,254 |
| Feb 26 2024 | 19.00 | 0.72 | 3.94% | 18.04 | 19.00 | 18.04 | 22,085 |
| Feb 23 2024 | 18.28 | 0.11 | 0.61% | 18.36 | 18.67 | 17.9134 | 14,592 |
| Feb 22 2024 | 18.17 | -0.31 | -1.68% | 18.67 | 18.67 | 18.16 | 17,724 |
| Feb 21 2024 | 18.48 | -1.51 | -7.55% | 20.05 | 20.05 | 18.245 | 28,894 |
| Feb 20 2024 | 19.99 | 0.36 | 1.83% | 19.70 | 20.24 | 19.1975 | 50,625 |
| Feb 16 2024 | 19.63 | 0.31 | 1.60% | 19.44 | 19.88 | 18.7001 | 39,245 |
| Feb 15 2024 | 19.32 | 0.42 | 2.22% | 19.07 | 19.48 | 18.6076 | 54,172 |
| Feb 14 2024 | 18.90 | 0.27 | 1.45% | 18.86 | 19.535 | 18.63 | 75,978 |
| Feb 13 2024 | 18.63 | 0.54 | 2.99% | 18.37 | 18.63 | 18.04 | 38,047 |
| Feb 12 2024 | 18.09 | -0.31 | -1.68% | 18.46 | 19.00 | 18.09 | 49,819 |
| Feb 09 2024 | 18.40 | 0.13 | 0.71% | 18.11 | 18.565 | 17.64 | 28,035 |
| Feb 08 2024 | 18.27 | -0.42 | -2.25% | 18.52 | 18.90 | 18.19 | 17,269 |
| Feb 07 2024 | 18.69 | -0.29 | -1.53% | 18.76 | 19.12 | 18.59 | 19,363 |
| Feb 06 2024 | 18.98 | 0.68 | 3.72% | 18.20 | 19.24 | 18.20 | 42,284 |
| Feb 05 2024 | 18.30 | 0.00 | 0.00% | 18.31 | 18.57 | 17.81 | 34,229 |
| Feb 02 2024 | 18.30 | 0.91 | 5.23% | 17.39 | 18.61 | 17.201 | 48,880 |
| Feb 01 2024 | 17.39 | -1.05 | -5.69% | 18.44 | 18.44 | 16.80 | 44,235 |
| Jan 31 2024 | 18.44 | -0.64 | -3.35% | 19.27 | 19.27 | 18.44 | 12,796 |
| Jan 30 2024 | 19.08 | 0.19 | 1.01% | 18.90 | 19.12 | 18.48 | 26,279 |
| Jan 29 2024 | 18.89 | 0.27 | 1.45% | 18.37 | 19.26 | 18.21 | 46,876 |
