HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.57	39.57	38.64	39.01	39.01	-2.55%	7,597
Apr 27, 2026	39.68	40.03	39.68	40.03	40.03	0.18%	5,490
Apr 24, 2026	40.03	40.29	39.82	39.96	39.96	-0.18%	5,440
Apr 23, 2026	39.72	40.41	39.51	40.03	40.03	1.34%	12,877
Apr 22, 2026	39.75	39.75	39.02	39.50	39.50	1.19%	6,949
Apr 21, 2026	39.62	39.76	38.87	39.04	39.04	-0.93%	4,884
Apr 20, 2026	38.95	39.40	38.85	39.40	39.40	0.87%	5,676
Apr 17, 2026	38.64	39.27	38.63	39.06	39.06	3.09%	9,186
Apr 16, 2026	38.37	38.42	37.79	37.89	37.89	-1.10%	5,014
Apr 15, 2026	39.01	39.01	37.92	38.31	38.31	-1.62%	8,031
Apr 14, 2026	38.95	39.12	38.58	38.94	38.94	1.14%	9,897
Apr 13, 2026	37.57	38.51	37.57	38.50	38.50	1.69%	15,255
Apr 10, 2026	37.87	38.10	37.85	37.86	37.86	0.75%	9,616
Apr 9, 2026	37.20	37.90	37.19	37.58	37.58	2.06%	14,040
Apr 8, 2026	36.26	37.03	36.26	36.82	36.82	5.90%	7,344
Apr 7, 2026	34.50	34.84	34.50	34.77	34.77	0.15%	3,390
Apr 6, 2026	35.15	35.15	34.59	34.72	34.72	-0.46%	2,619
Apr 2, 2026	34.65	35.15	34.59	34.88	34.88	-0.37%	2,075
Apr 1, 2026	34.74	35.42	34.74	35.01	35.01	2.51%	4,535
Mar 31, 2026	33.18	34.16	33.18	34.15	34.15	4.97%	3,464
Mar 30, 2026	33.97	33.97	32.44	32.53	32.53	-3.70%	1,767
Mar 27, 2026	33.87	33.87	33.66	33.78	33.78	-0.26%	1,615
Mar 26, 2026	34.99	35.18	33.87	33.87	33.87	-4.68%	4,691
Mar 25, 2026	35.24	35.65	35.24	35.53	35.53	1.29%	5,005
Mar 24, 2026	34.69	35.08	34.69	35.08	35.08	2.55%	1,841
Mar 23, 2026	34.00	34.99	33.45	34.21	34.21	2.61%	26,785
Mar 20, 2026	34.66	34.66	33.17	33.34	33.34	-3.45%	8,699
Mar 19, 2026	33.70	34.62	33.70	34.53	34.53	0.79%	3,885
Mar 18, 2026	34.50	34.74	34.26	34.26	34.26	-0.79%	1,867
Mar 17, 2026	34.24	34.62	34.24	34.53	34.53	0.81%	968
Mar 16, 2026	34.54	34.56	34.10	34.25	34.25	1.63%	6,428
Mar 13, 2026	34.40	34.40	33.71	33.71	33.70	-0.69%	3,579
Mar 12, 2026	34.56	34.56	33.94	33.94	33.94	-2.67%	4,233
Mar 11, 2026	34.97	34.98	34.73	34.87	34.87	-0.11%	2,220
Mar 10, 2026	35.15	35.48	34.91	34.91	34.91	0.63%	11,921
Mar 9, 2026	33.74	35.31	33.06	34.69	34.69	1.86%	18,661
Mar 6, 2026	34.18	34.56	33.97	34.06	34.06	-3.28%	10,728
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