HBANL(HBANL)
HBANL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.13 | $25.18 | $25.01 | $25.14 | 19,031 |
| 5/19/2026 | $25.25 | $25.25 | $25.00 | $25.01 | 17,495 |
| 5/18/2026 | $25.37 | $25.37 | $25.14 | $25.19 | 12,206 |
| 5/15/2026 | $25.33 | $25.33 | $25.18 | $25.23 | 14,300 |
| 5/14/2026 | $25.43 | $25.50 | $25.33 | $25.41 | 26,314 |
| 5/13/2026 | $25.54 | $25.58 | $25.45 | $25.46 | 16,300 |
| 5/12/2026 | $25.58 | $25.62 | $25.48 | $25.62 | 12,723 |
| 5/11/2026 | $25.50 | $25.61 | $25.48 | $25.59 | 18,600 |
| 5/8/2026 | $25.50 | $25.50 | $25.37 | $25.50 | 14,926 |
| 5/7/2026 | $25.49 | $25.50 | $25.38 | $25.38 | 13,100 |
| 5/6/2026 | $25.55 | $25.63 | $25.46 | $25.46 | 13,900 |
| 5/5/2026 | $25.55 | $25.57 | $25.46 | $25.46 | 17,000 |
| 5/4/2026 | $25.54 | $25.60 | $25.41 | $25.46 | 10,113 |
| 5/1/2026 | $25.60 | $25.60 | $25.50 | $25.55 | 6,500 |
| 4/30/2026 | $25.53 | $25.60 | $25.40 | $25.60 | 19,800 |
| 4/29/2026 | $25.54 | $25.55 | $25.40 | $25.47 | 9,600 |
| 4/28/2026 | $25.56 | $25.56 | $25.39 | $25.48 | 6,429 |
| 4/27/2026 | $25.57 | $25.60 | $25.45 | $25.53 | 11,768 |
| 4/24/2026 | $25.44 | $25.57 | $25.39 | $25.47 | 11,806 |
| 4/23/2026 | $25.53 | $25.60 | $25.40 | $25.55 | 10,612 |
| 4/22/2026 | $25.55 | $25.55 | $25.30 | $25.47 | 17,200 |
| 4/21/2026 | $25.58 | $25.58 | $25.37 | $25.44 | 7,418 |
| 4/20/2026 | $25.46 | $25.58 | $25.37 | $25.52 | 8,200 |
| 4/17/2026 | $25.56 | $25.65 | $25.37 | $25.49 | 17,426 |
| 4/16/2026 | $25.56 | $25.56 | $25.42 | $25.42 | 10,401 |
| 4/15/2026 | $25.59 | $25.59 | $25.45 | $25.54 | 13,221 |
| 4/14/2026 | $25.40 | $25.57 | $25.33 | $25.57 | 15,042 |
| 4/13/2026 | $25.31 | $25.39 | $25.25 | $25.29 | 10,300 |
| 4/10/2026 | $25.11 | $25.40 | $24.99 | $25.31 | 48,339 |
| 4/9/2026 | $24.93 | $25.08 | $24.74 | $25.08 | 33,900 |
| 4/8/2026 | $24.83 | $24.99 | $24.80 | $24.84 | 17,000 |
| 4/7/2026 | $24.57 | $24.76 | $24.52 | $24.73 | 35,305 |
| 4/6/2026 | $24.50 | $24.72 | $24.48 | $24.66 | 31,005 |
| 4/2/2026 | $24.40 | $24.60 | $24.31 | $24.50 | 26,221 |
| 4/1/2026 | $24.36 | $24.89 | $24.36 | $24.51 | 61,310 |
| 3/31/2026 | $25.14 | $25.26 | $24.61 | $24.61 | 175,800 |
| 3/30/2026 | $25.15 | $25.28 | $25.13 | $25.13 | 12,700 |
| 3/27/2026 | $25.13 | $25.21 | $25.13 | $25.18 | 13,308 |
| 3/26/2026 | $25.10 | $25.17 | $25.10 | $25.14 | 10,900 |
| 3/25/2026 | $25.36 | $25.36 | $25.11 | $25.24 | 8,100 |
| 3/24/2026 | $25.11 | $25.25 | $24.98 | $25.02 | 12,313 |
| 3/23/2026 | $25.02 | $25.28 | $25.02 | $25.19 | 30,957 |
| 3/20/2026 | $25.11 | $25.11 | $24.64 | $24.72 | 46,620 |
| 3/19/2026 | $25.04 | $25.27 | $24.90 | $24.98 | 39,700 |
| 3/18/2026 | $25.12 | $25.24 | $25.02 | $25.05 | 18,500 |
| 3/17/2026 | $25.15 | $25.22 | $25.04 | $25.12 | 34,600 |
| 3/16/2026 | $25.13 | $25.30 | $25.04 | $25.11 | 19,347 |
| 3/13/2026 | $25.22 | $25.30 | $25.11 | $25.11 | 18,721 |
| 3/12/2026 | $25.15 | $25.25 | $25.06 | $25.16 | 20,622 |
| 3/11/2026 | $25.42 | $25.47 | $25.10 | $25.12 | 16,143 |
| 3/10/2026 | $25.31 | $25.50 | $25.25 | $25.27 | 18,100 |
| 3/9/2026 | $25.46 | $25.46 | $25.27 | $25.27 | 14,736 |
| 3/6/2026 | $25.47 | $25.47 | $25.41 | $25.41 | 15,707 |
| 3/5/2026 | $25.57 | $25.64 | $25.45 | $25.45 | 15,125 |
| 3/4/2026 | $25.72 | $25.72 | $25.53 | $25.57 | 36,500 |
| 3/3/2026 | $25.59 | $25.71 | $25.55 | $25.71 | 12,502 |
| 3/2/2026 | $25.60 | $25.69 | $25.53 | $25.64 | 7,844 |
| 2/27/2026 | $25.50 | $25.70 | $25.38 | $25.70 | 59,100 |
| 2/26/2026 | $25.61 | $25.64 | $25.45 | $25.51 | 11,705 |
| 2/25/2026 | $25.66 | $25.67 | $25.51 | $25.52 | 11,940 |
| 2/24/2026 | $25.66 | $25.66 | $25.50 | $25.58 | 12,300 |
| 2/23/2026 | $25.65 | $25.70 | $25.55 | $25.62 | 15,900 |
| 2/20/2026 | $25.67 | $25.67 | $25.54 | $25.65 | 12,646 |