HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.18	34.37	34.09	34.29	-	-2.61%	3,434
Mar 5, 2026	35.71	35.71	34.57	35.21	35.21	-2.60%	13,949
Mar 4, 2026	35.97	36.18	35.62	36.15	36.15	0.92%	6,432
Mar 3, 2026	35.61	36.12	35.10	35.82	35.82	-3.84%	10,197
Mar 2, 2026	36.44	37.32	36.31	37.25	37.25	0.16%	7,400
Feb 27, 2026	37.02	37.51	36.82	37.19	37.19	-2.44%	23,455
Feb 26, 2026	38.26	38.26	37.03	38.12	38.12	-0.21%	8,151
Feb 25, 2026	38.62	38.62	38.00	38.20	38.20	0.08%	14,761
Feb 24, 2026	37.35	38.17	37.14	38.17	38.17	2.69%	32,713
Feb 23, 2026	37.83	37.83	37.00	37.17	37.17	-1.77%	11,990
Feb 20, 2026	37.26	38.23	37.26	37.84	37.84	1.07%	24,668
Feb 19, 2026	37.11	37.44	37.09	37.44	37.44	1.13%	8,648
Feb 18, 2026	37.48	37.63	36.90	37.02	37.02	-0.05%	16,952
Feb 17, 2026	36.68	37.29	36.49	37.04	37.04	0.52%	13,970
Feb 13, 2026	36.57	37.18	36.48	36.85	36.85	1.41%	9,048
Feb 12, 2026	37.74	37.88	36.34	36.34	36.34	-2.19%	13,374
Feb 11, 2026	37.07	37.52	36.48	37.15	37.15	2.74%	4,795
Feb 10, 2026	36.26	36.60	36.00	36.16	36.16	-0.11%	9,419
Feb 9, 2026	35.86	36.48	35.83	36.20	36.20	1.97%	20,246
Feb 6, 2026	34.41	35.51	34.41	35.50	35.50	5.27%	7,353
Feb 5, 2026	33.50	33.97	33.50	33.72	33.72	-0.81%	13,912
Feb 4, 2026	35.61	35.61	33.39	34.00	34.00	-4.36%	15,158
Feb 3, 2026	35.28	35.55	34.87	35.55	35.55	2.01%	2,491
Feb 2, 2026	34.24	34.93	34.23	34.85	34.85	1.93%	2,214
Jan 30, 2026	34.76	34.76	34.16	34.19	34.19	-2.14%	3,449
Jan 29, 2026	34.90	34.95	34.31	34.94	34.94	1.11%	5,149
Jan 28, 2026	34.59	34.59	34.15	34.55	34.55	-0.72%	3,963
Jan 27, 2026	34.57	34.82	34.54	34.80	34.80	1.44%	9,494
Jan 26, 2026	34.06	34.37	34.06	34.31	34.31	0.70%	4,276
Jan 23, 2026	33.95	34.18	33.95	34.07	34.07	-0.83%	3,376
Jan 22, 2026	34.16	34.40	34.10	34.36	34.36	-0.49%	1,709
Jan 21, 2026	34.38	34.53	34.00	34.53	34.53	1.70%	5,384
Jan 20, 2026	34.21	34.21	33.75	33.95	33.95	-1.29%	7,474
Jan 16, 2026	34.38	34.44	34.24	34.39	34.39	0.94%	4,440
Jan 15, 2026	33.66	34.31	33.66	34.07	34.07	2.30%	5,792
Jan 14, 2026	33.07	33.31	33.07	33.31	33.31	-0.84%	1,500
Jan 13, 2026	33.40	33.64	33.17	33.59	33.59	1.59%	3,202
Jan 12, 2026	32.62	33.08	32.62	33.06	33.06	1.37%	2,446
Jan 9, 2026	32.22	32.62	32.22	32.62	32.62	2.60%	1,235
Jan 8, 2026	31.75	31.79	31.70	31.79	31.79	-1.06%	888
Jan 7, 2026	32.37	32.37	32.10	32.13	32.13	-1.32%	3,027
Jan 6, 2026	31.27	32.56	31.27	32.56	32.56	0.65%	4,919
Jan 5, 2026	32.50	32.50	32.35	32.35	32.35	1.07%	1,997
Jan 2, 2026	31.50	32.01	31.34	32.01	32.01	3.42%	2,218
Dec 31, 2025	31.21	31.24	30.94	30.95	30.95	-1.50%	2,520
Dec 30, 2025	31.58	31.60	31.41	31.42	31.42	-0.70%	2,881
Dec 29, 2025	31.77	31.77	31.64	31.64	31.64	-0.82%	4,189
Dec 26, 2025	31.88	31.90	31.85	31.90	31.90	-0.09%	1,532
Dec 24, 2025	31.92	31.94	31.84	31.93	31.93	0.35%	779
Dec 23, 2025	31.55	31.85	31.55	31.82	31.82	0.72%	1,900
Dec 22, 2025	31.61	31.66	31.46	31.59	31.59	1.24%	2,395
Dec 19, 2025	30.98	31.21	30.98	31.21	31.15	2.01%	3,216
Dec 18, 2025	30.76	30.94	30.57	30.59	30.53	1.51%	3,286
Dec 17, 2025	31.38	31.38	30.12	30.13	30.08	-3.69%	5,016
Dec 16, 2025	31.32	31.32	31.16	31.29	31.23	-0.50%	1,629
Dec 15, 2025	31.63	31.63	31.45	31.45	31.39	0.25%	1,275
Dec 12, 2025	33.00	33.00	31.30	31.37	31.31	-4.59%	4,895
Dec 11, 2025	32.04	32.88	32.04	32.88	32.82	1.01%	13,480
Dec 10, 2025	32.03	32.72	32.03	32.55	32.49	1.56%	20,126
Dec 9, 2025	32.37	32.37	32.05	32.05	31.99	-0.90%	2,801
Dec 8, 2025	32.79	32.79	32.30	32.34	32.28	-0.53%	1,798
Dec 5, 2025	32.43	32.60	32.39	32.51	32.45	0.07%	1,165
Dec 4, 2025	32.32	32.53	32.30	32.49	32.43	2.01%	3,086
Dec 3, 2025	31.56	31.85	31.56	31.85	31.79	0.13%	1,029
Dec 2, 2025	32.19	32.19	31.78	31.81	31.75	0.29%	5,520
Dec 1, 2025	32.02	32.02	31.72	31.72	31.66	-1.57%	2,024
Nov 28, 2025	32.30	32.30	32.15	32.23	32.16	0.97%	2,387
Nov 26, 2025	31.75	31.99	31.75	31.92	31.85	0.96%	680
Nov 25, 2025	30.95	31.61	30.83	31.61	31.55	1.18%	1,778
Nov 24, 2025	30.55	31.34	30.55	31.24	31.18	2.36%	7,041
Nov 21, 2025	29.63	30.52	29.62	30.52	30.46	1.67%	1,260
Nov 20, 2025	31.85	32.00	29.92	30.02	29.96	-3.78%	5,212
Nov 19, 2025	30.67	31.28	30.67	31.20	31.14	1.69%	7,294
Nov 18, 2025	30.46	30.88	30.42	30.68	30.62	-0.39%	8,421
Nov 17, 2025	31.54	31.54	30.71	30.80	30.74	-1.91%	6,799
Nov 14, 2025	30.74	31.76	30.74	31.40	31.34	0.42%	3,341
Nov 13, 2025	32.69	32.69	31.16	31.27	31.21	-4.46%	7,353
Nov 12, 2025	32.93	32.93	32.69	32.73	32.67	0.09%	4,523
Nov 11, 2025	33.05	33.05	32.67	32.70	32.64	-1.65%	3,649
Nov 10, 2025	33.43	33.43	32.90	33.25	33.19	1.46%	9,496
Nov 7, 2025	32.01	32.77	31.82	32.77	32.71	0.43%	5,220
Nov 6, 2025	33.39	33.39	32.60	32.63	32.57	-1.45%	5,075
Nov 5, 2025	32.88	33.27	32.88	33.11	33.05	2.70%	7,743
Nov 4, 2025	32.55	32.55	32.24	32.24	32.18	-2.54%	6,449
Nov 3, 2025	33.37	33.37	33.03	33.08	33.02	-0.06%	13,354
Oct 31, 2025	33.22	33.22	32.80	33.10	33.04	0.94%	5,721
Oct 30, 2025	33.32	33.49	32.79	32.79	32.73	-0.73%	2,840
Oct 29, 2025	33.03	33.03	33.03	33.03	32.97	1.11%	639
Oct 28, 2025	32.89	32.89	32.67	32.67	32.61	-0.06%	2,045
Oct 27, 2025	33.23	33.23	32.65	32.69	32.63	-0.37%	7,098
Oct 24, 2025	32.80	32.85	32.67	32.81	32.75	2.79%	7,030
Oct 23, 2025	31.58	31.92	31.40	31.92	31.86	3.34%	1,769
Oct 22, 2025	30.81	31.04	30.61	30.89	30.83	-2.65%	4,233
Oct 21, 2025	31.50	31.73	31.50	31.73	31.67	-0.22%	1,170
Oct 20, 2025	31.87	31.87	31.68	31.80	31.74	1.33%	1,868
Oct 17, 2025	31.49	31.55	31.31	31.38	31.32	-0.47%	1,468
Oct 16, 2025	31.98	31.98	31.44	31.53	31.47	-0.77%	3,446
Oct 15, 2025	31.91	31.91	31.75	31.77	31.71	1.32%	1,449
Oct 14, 2025	30.54	31.47	30.54	31.36	31.30	0.82%	3,044
Oct 13, 2025	31.27	31.30	31.04	31.11	31.05	2.26%	2,782