HIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	121.58	123.57	118.00	118.91	118.91	-8.19%	65,524
Jun 25, 2026	131.71	132.69	123.05	129.52	129.52	6.22%	62,424
Jun 24, 2026	121.36	126.02	117.77	121.93	121.93	1.41%	63,834
Jun 23, 2026	116.07	125.12	116.07	120.24	120.24	-12.22%	125,886
Jun 22, 2026	135.52	138.11	133.48	137.06	136.99	4.55%	46,273
Jun 18, 2026	129.54	133.70	129.54	131.09	131.02	7.61%	47,842
Jun 17, 2026	126.99	131.75	121.55	121.82	121.75	-2.10%	66,851
Jun 16, 2026	131.78	133.38	123.97	124.43	124.36	-4.28%	47,211
Jun 15, 2026	129.45	132.00	128.97	129.99	129.92	9.77%	78,713
Jun 12, 2026	113.77	119.06	111.74	118.42	118.36	4.55%	68,946
Jun 11, 2026	100.05	113.27	99.39	113.27	113.21	16.44%	83,279
Jun 10, 2026	105.03	111.01	97.28	97.28	97.23	-11.99%	69,263
Jun 9, 2026	116.39	120.71	96.14	110.53	110.47	-1.27%	116,009
Jun 8, 2026	112.34	114.71	109.19	111.95	111.89	5.66%	57,558
Jun 5, 2026	120.70	120.70	104.00	105.95	105.89	-17.42%	121,039
Jun 4, 2026	122.70	129.16	121.89	128.30	128.23	-0.46%	33,806
Jun 3, 2026	130.38	130.38	123.95	128.89	128.82	-2.25%	31,656
Jun 2, 2026	127.35	131.86	127.35	131.86	131.79	5.48%	36,180
Jun 1, 2026	120.00	126.91	119.21	125.01	124.94	0.81%	30,255
May 29, 2026	122.67	124.39	120.06	124.00	123.93	4.04%	22,769
May 28, 2026	114.48	120.29	111.50	119.19	119.13	3.53%	39,193
May 27, 2026	118.32	118.32	112.60	115.13	115.07	0.73%	40,215
May 26, 2026	111.00	115.44	110.34	114.29	114.23	8.15%	47,716
May 22, 2026	103.52	107.26	103.07	105.68	105.62	4.33%	40,619
May 21, 2026	95.17	101.74	94.82	101.29	101.23	4.93%	33,437
May 20, 2026	91.12	96.53	88.83	96.53	96.48	9.07%	57,969
May 19, 2026	88.54	90.91	85.55	88.50	88.45	-4.40%	54,773
May 18, 2026	98.53	98.53	89.15	92.57	92.52	-5.21%	68,222
May 15, 2026	98.29	99.81	96.45	97.66	97.61	-6.80%	65,726
May 14, 2026	102.40	105.57	102.36	104.79	104.73	2.09%	48,142
May 13, 2026	104.80	104.80	99.39	102.64	102.58	-0.16%	57,757
May 12, 2026	104.17	104.24	96.60	102.80	102.74	-4.24%	108,604
May 11, 2026	106.00	107.85	105.59	107.36	107.30	1.58%	54,620
May 8, 2026	102.18	105.79	101.49	105.69	105.63	5.86%	54,199
May 7, 2026	105.25	105.25	98.24	99.84	99.79	-4.19%	58,292
May 6, 2026	101.83	104.55	99.75	104.21	104.15	6.54%	64,813
May 5, 2026	95.53	98.30	95.05	97.81	97.76	5.15%	57,870
May 4, 2026	93.35	95.63	91.42	93.02	92.97	0.01%	60,932
May 1, 2026	91.57	93.79	91.39	93.01	92.96	2.09%	38,913
Apr 30, 2026	87.23	91.45	86.54	91.11	91.06	5.94%	38,308
Apr 29, 2026	86.92	86.92	84.25	86.00	85.95	0.53%	39,907
Apr 28, 2026	87.00	88.42	83.33	85.55	85.50	-5.99%	109,257
Apr 27, 2026	92.14	92.56	88.96	91.00	90.95	-1.18%	52,473
Apr 24, 2026	90.44	92.50	89.07	92.09	92.04	4.52%	77,874
Apr 23, 2026	89.73	90.53	84.69	88.11	88.06	-2.40%	81,974
Apr 22, 2026	91.10	91.10	89.17	90.28	90.23	3.02%	53,802
Apr 21, 2026	88.94	91.35	86.68	87.63	87.58	-0.84%	103,801
Apr 20, 2026	85.52	88.45	85.52	88.37	88.32	1.96%	74,600
Apr 17, 2026	85.68	88.88	85.35	86.67	86.62	5.45%	82,666
Apr 16, 2026	80.78	82.41	79.81	82.19	82.15	2.74%	84,488
Apr 15, 2026	78.37	80.07	77.45	80.00	79.96	3.04%	64,892
Apr 14, 2026	76.10	77.99	75.60	77.64	77.60	4.59%	79,505
Apr 13, 2026	68.28	74.23	68.00	74.23	74.19	6.84%	95,671
Apr 10, 2026	69.81	70.12	68.95	69.48	69.44	0.40%	38,429
Apr 9, 2026	69.01	69.69	67.00	69.20	69.16	-0.33%	62,596
Apr 8, 2026	70.66	72.29	68.20	69.43	69.39	11.44%	128,461
Apr 7, 2026	60.86	62.39	59.25	62.30	62.27	0.32%	92,143
Apr 6, 2026	61.34	62.50	60.58	62.10	62.07	1.80%	57,078
Apr 2, 2026	57.03	62.73	56.00	61.00	60.97	-1.04%	129,717
Apr 1, 2026	61.20	63.35	61.00	61.64	61.61	3.15%	196,454
Mar 31, 2026	55.01	60.04	54.75	59.76	59.73	12.39%	157,766
Mar 30, 2026	58.00	58.50	51.92	53.17	53.14	-5.64%	80,265
Mar 27, 2026	58.74	58.79	55.69	56.35	56.32	-6.22%	91,523
Mar 26, 2026	62.80	64.31	59.83	60.09	60.06	-8.26%	85,171
Mar 25, 2026	65.92	67.54	64.47	65.50	65.46	2.41%	82,896
Mar 24, 2026	61.92	64.67	60.76	63.96	63.93	0.95%	85,607
Mar 23, 2026	63.09	66.56	62.78	63.36	63.33	5.60%	121,828
Mar 20, 2026	63.86	63.86	57.84	60.00	59.97	-7.62%	157,854
Mar 19, 2026	61.50	66.17	60.50	64.95	64.91	1.29%	69,359
Mar 18, 2026	65.00	66.86	64.00	64.12	64.09	-3.14%	52,820
Mar 17, 2026	66.00	67.19	65.46	66.20	66.16	3.89%	60,828
Mar 16, 2026	63.45	65.00	63.21	63.72	63.69	4.53%	53,123
Mar 13, 2026	62.62	64.15	60.50	60.96	60.93	-0.39%	45,183
Mar 12, 2026	64.10	64.64	61.03	61.20	61.17	-7.85%	83,681
Mar 11, 2026	66.73	68.00	64.82	66.41	66.37	-0.24%	62,715
Mar 10, 2026	68.33	69.77	65.69	66.57	66.53	-2.05%	75,201
Mar 9, 2026	61.68	68.20	59.25	67.96	67.92	4.96%	140,542
Mar 6, 2026	66.48	67.00	63.76	64.75	64.71	-8.62%	150,972
Mar 5, 2026	71.05	73.89	68.00	70.86	70.82	-1.13%	76,616
Mar 4, 2026	70.28	72.50	69.65	71.67	71.63	5.37%	52,127
Mar 3, 2026	66.11	69.40	62.07	68.02	67.98	-6.42%	183,385
Mar 2, 2026	68.28	72.99	67.64	72.69	72.65	-0.97%	111,736
Feb 27, 2026	73.04	73.72	71.42	73.40	73.36	-4.35%	83,389
Feb 26, 2026	76.60	77.09	73.04	76.74	76.70	-0.20%	76,750
Feb 25, 2026	75.66	77.44	75.13	76.89	76.85	4.64%	62,477
Feb 24, 2026	70.17	74.11	69.66	73.48	73.44	5.85%	68,808
Feb 23, 2026	73.83	74.20	68.00	69.42	69.38	-8.93%	146,357
Feb 20, 2026	72.97	77.36	72.87	76.23	76.19	2.54%	96,389
Feb 19, 2026	74.07	74.34	72.30	74.34	74.30	-2.49%	61,898
Feb 18, 2026	74.67	77.80	74.31	76.24	76.20	3.04%	53,579
Feb 17, 2026	72.01	74.72	70.80	73.99	73.95	1.05%	46,699
Feb 13, 2026	70.70	74.36	68.52	73.22	73.18	2.98%	84,436
Feb 12, 2026	78.64	80.26	70.00	71.10	71.06	-8.26%	149,976
Feb 11, 2026	79.48	80.10	75.02	77.50	77.46	1.04%	83,957
Feb 10, 2026	77.75	78.46	76.70	76.70	76.66	0.37%	35,817
Feb 9, 2026	73.78	77.56	73.00	76.42	76.38	2.70%	98,224
Feb 6, 2026	68.94	74.86	68.81	74.41	74.37	13.24%	119,667
Feb 5, 2026	67.18	69.05	63.76	65.71	65.67	-6.17%	198,298
Feb 4, 2026	72.24	73.17	65.94	70.03	69.99	-2.92%	139,085
Feb 3, 2026	75.69	76.00	68.81	72.14	72.10	-2.93%	107,954