HIBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.99	19.43	18.60	19.25	19.25	8.06%	166,180
Jun 25, 2026	17.47	18.85	17.28	17.81	17.81	-6.71%	355,284
Jun 24, 2026	19.24	19.71	18.39	19.09	19.09	-1.29%	123,541
Jun 23, 2026	19.38	19.62	18.62	19.34	19.34	12.64%	292,806
Jun 22, 2026	17.59	17.77	17.12	17.32	17.17	-4.12%	113,033
Jun 18, 2026	18.14	18.35	17.70	18.07	17.91	-7.97%	141,079
Jun 17, 2026	18.83	19.71	18.07	19.63	19.46	1.82%	202,872
Jun 16, 2026	18.32	19.32	17.83	19.28	19.11	4.50%	187,133
Jun 15, 2026	18.55	18.66	18.00	18.45	18.29	-10.48%	205,451
Jun 12, 2026	21.27	21.72	20.31	20.61	20.43	-5.42%	166,506
Jun 11, 2026	24.49	25.08	21.61	21.79	21.60	-14.21%	534,783
Jun 10, 2026	23.87	25.50	22.67	25.40	25.18	10.43%	543,348
Jun 9, 2026	21.57	25.67	20.76	23.00	22.80	2.36%	621,477
Jun 8, 2026	22.39	23.12	21.80	22.47	22.28	-6.49%	245,537
Jun 5, 2026	21.50	24.19	21.49	24.03	23.82	18.08%	671,779
Jun 4, 2026	20.95	21.34	19.99	20.35	20.17	0.59%	97,397
Jun 3, 2026	19.99	20.88	19.95	20.23	20.05	2.48%	104,780
Jun 2, 2026	20.61	20.61	19.72	19.74	19.57	-5.60%	75,735
Jun 1, 2026	21.48	21.87	20.53	20.91	20.73	-0.52%	121,917
May 29, 2026	21.28	21.76	20.96	21.02	20.84	-4.41%	108,455
May 28, 2026	22.97	23.41	21.69	21.99	21.80	-3.26%	115,352
May 27, 2026	22.21	23.20	22.20	22.73	22.53	-0.57%	67,779
May 26, 2026	23.72	23.81	22.49	22.86	22.66	-8.45%	160,211
May 22, 2026	25.40	25.56	24.49	24.97	24.75	-4.15%	305,915
May 21, 2026	27.92	27.92	25.86	26.05	25.82	-4.96%	120,336
May 20, 2026	29.41	30.05	27.40	27.41	27.17	-9.27%	129,282
May 19, 2026	30.00	31.16	29.39	30.21	29.95	4.53%	218,249
May 18, 2026	27.08	29.85	27.08	28.90	28.65	5.59%	458,135
May 15, 2026	27.08	27.75	26.80	27.37	27.13	6.54%	101,360
May 14, 2026	26.25	26.30	25.40	25.69	25.47	-2.02%	155,103
May 13, 2026	25.76	27.06	25.76	26.22	25.99	0.16%	77,267
May 12, 2026	25.90	27.53	25.90	26.18	25.95	4.33%	198,029
May 11, 2026	25.40	25.56	24.94	25.09	24.87	-1.45%	88,477
May 8, 2026	26.49	26.64	25.45	25.46	25.24	-6.26%	119,192
May 7, 2026	25.78	27.46	25.75	27.16	26.92	4.54%	148,950
May 6, 2026	26.71	27.32	25.88	25.98	25.76	-6.55%	123,928
May 5, 2026	28.46	28.65	27.64	27.80	27.56	-5.25%	98,642
May 4, 2026	29.34	29.80	28.45	29.34	29.09	-0.07%	70,764
May 1, 2026	29.64	29.83	29.06	29.36	29.11	-1.61%	91,640
Apr 30, 2026	31.23	31.73	29.76	29.84	29.58	-6.49%	97,361
Apr 29, 2026	31.40	32.43	31.40	31.91	31.63	-0.53%	61,332
Apr 28, 2026	31.30	32.74	31.10	32.08	31.80	6.26%	86,343
Apr 27, 2026	29.66	30.74	29.62	30.19	29.93	1.21%	129,478
Apr 24, 2026	30.33	30.91	29.67	29.83	29.57	-4.64%	197,074
Apr 23, 2026	30.70	32.44	30.33	31.28	31.01	2.59%	137,409
Apr 22, 2026	30.35	30.96	30.12	30.49	30.23	-3.33%	125,693
Apr 21, 2026	30.96	31.75	30.10	31.54	31.27	1.06%	156,194
Apr 20, 2026	32.24	32.24	31.16	31.21	30.94	-2.07%	93,360
Apr 17, 2026	32.15	32.41	30.94	31.87	31.59	-5.40%	194,325
Apr 16, 2026	34.26	34.71	33.49	33.69	33.40	-2.80%	131,275
Apr 15, 2026	35.50	35.74	34.59	34.66	34.36	-2.53%	116,759
Apr 14, 2026	36.42	36.74	35.49	35.56	35.25	-4.82%	99,357
Apr 13, 2026	40.79	40.79	37.36	37.36	37.04	-7.00%	152,929
Apr 10, 2026	39.85	40.50	39.70	40.17	39.82	-0.22%	84,693
Apr 9, 2026	40.49	41.49	39.81	40.26	39.91	0.65%	69,899
Apr 8, 2026	39.10	41.03	38.05	40.00	39.65	-11.56%	174,214
Apr 7, 2026	46.50	47.64	45.23	45.23	44.84	-0.46%	162,673
Apr 6, 2026	46.00	46.55	45.09	45.44	45.05	-1.96%	82,994
Apr 2, 2026	49.50	50.00	45.00	46.35	45.95	1.36%	208,494
Apr 1, 2026	45.90	46.25	44.49	45.73	45.33	-2.91%	173,772
Mar 31, 2026	52.00	52.19	47.03	47.10	46.69	-13.00%	223,150
Mar 30, 2026	49.53	55.11	49.00	54.14	53.67	5.89%	144,410
Mar 27, 2026	49.35	51.63	49.10	51.13	50.69	6.34%	165,419
Mar 26, 2026	46.32	48.21	45.16	48.08	47.66	8.48%	126,049
Mar 25, 2026	44.00	45.44	42.85	44.32	43.94	-2.87%	83,975
Mar 24, 2026	47.51	47.93	45.01	45.63	45.23	-1.12%	82,212
Mar 23, 2026	46.60	47.00	43.70	46.57	45.75	-6.15%	173,479
Mar 20, 2026	46.43	50.75	46.43	49.62	48.74	8.60%	146,466
Mar 19, 2026	48.55	48.90	44.83	45.69	44.88	-1.49%	156,781
Mar 18, 2026	45.81	46.38	44.42	46.38	45.56	3.16%	75,185
Mar 17, 2026	46.00	46.00	44.20	44.96	44.17	-3.95%	97,609
Mar 16, 2026	46.64	47.12	45.60	46.81	45.98	-4.16%	101,737
Mar 13, 2026	47.56	49.24	46.28	48.84	47.98	-0.16%	114,258
Mar 12, 2026	46.68	48.92	46.56	48.92	48.06	8.16%	101,730
Mar 11, 2026	44.79	46.16	44.03	45.23	44.43	0.24%	88,100
Mar 10, 2026	44.23	45.62	42.97	45.12	44.32	2.27%	95,333
Mar 9, 2026	48.94	50.33	43.98	44.12	43.34	-6.41%	147,911
Mar 6, 2026	45.69	47.14	45.10	47.14	46.31	9.93%	111,701
Mar 5, 2026	42.55	44.58	40.92	42.88	42.12	1.37%	103,715
Mar 4, 2026	43.20	43.90	41.75	42.30	41.55	-5.58%	1,058,372
Mar 3, 2026	46.00	48.20	43.80	44.80	44.01	6.41%	2,756,366
Mar 2, 2026	44.60	44.80	41.70	42.10	41.36	0.96%	1,644,863
Feb 27, 2026	41.70	42.75	41.37	41.70	40.96	4.25%	1,242,529
Feb 26, 2026	40.20	41.80	39.50	40.00	39.29	0.50%	1,404,037
Feb 25, 2026	40.40	40.78	39.40	39.80	39.10	-4.56%	576,238
Feb 24, 2026	44.00	44.30	41.25	41.70	40.96	-6.08%	1,141,957
Feb 23, 2026	41.90	45.20	41.65	44.40	43.62	8.82%	1,248,819
Feb 20, 2026	42.60	42.60	40.00	40.80	40.08	-2.63%	790,213
Feb 19, 2026	41.80	42.95	41.71	41.90	41.16	2.95%	766,839
Feb 18, 2026	41.80	42.20	39.75	40.70	39.98	-3.55%	529,357
Feb 17, 2026	43.00	44.00	41.57	42.20	41.46	-0.47%	325,165
Feb 13, 2026	43.90	45.25	41.70	42.40	41.65	-2.97%	390,637
Feb 12, 2026	40.00	44.20	38.70	43.70	42.93	7.90%	476,219
Feb 11, 2026	39.50	41.65	38.90	40.50	39.79	-0.74%	173,543
Feb 10, 2026	40.90	41.00	39.80	40.80	40.08	-0.24%	109,421
Feb 9, 2026	42.50	42.90	40.30	40.90	40.18	-2.62%	167,548
Feb 6, 2026	46.30	46.30	41.90	42.00	41.26	-13.58%	438,051
Feb 5, 2026	47.30	49.80	46.35	48.60	47.74	6.35%	509,269
Feb 4, 2026	44.50	48.30	43.80	45.70	44.89	2.70%	431,177
Feb 3, 2026	42.40	46.40	42.00	44.50	43.71	3.25%	315,069