HBM(HBM)
HBM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.36 | $24.74 | $23.80 | $24.49 | 5.23M |
| 5/19/2026 | $23.95 | $24.29 | $23.15 | $23.96 | 4.77M |
| 5/18/2026 | $25.15 | $25.28 | $24.03 | $24.26 | 3.79M |
| 5/15/2026 | $25.75 | $25.79 | $24.74 | $24.95 | 6.60M |
| 5/14/2026 | $27.60 | $27.61 | $26.66 | $27.29 | 5.70M |
| 5/13/2026 | $27.41 | $28.42 | $27.02 | $27.74 | 9.20M |
| 5/12/2026 | $25.15 | $27.28 | $24.93 | $27.12 | 10.20M |
| 5/11/2026 | $25.44 | $26.35 | $25.32 | $25.50 | 4.80M |
| 5/8/2026 | $24.65 | $25.19 | $24.37 | $25.02 | 3.89M |
| 5/7/2026 | $24.53 | $24.89 | $23.75 | $23.85 | 4.72M |
| 5/6/2026 | $23.76 | $24.69 | $23.60 | $24.00 | 5.13M |
| 5/5/2026 | $22.65 | $22.93 | $22.22 | $22.35 | 8.09M |
| 5/4/2026 | $22.30 | $22.81 | $21.74 | $21.77 | 5.43M |
| 5/1/2026 | $23.98 | $24.28 | $22.80 | $22.80 | 6.10M |
| 4/30/2026 | $23.23 | $23.49 | $22.52 | $23.11 | 4.52M |
| 4/29/2026 | $22.85 | $22.89 | $22.21 | $22.46 | 3.97M |
| 4/28/2026 | $23.80 | $23.92 | $22.58 | $22.98 | 4.54M |
| 4/27/2026 | $24.40 | $24.59 | $23.85 | $24.41 | 3.53M |
| 4/24/2026 | $24.32 | $24.36 | $23.77 | $24.35 | 4.01M |
| 4/23/2026 | $24.21 | $25.25 | $23.22 | $24.02 | 6.03M |
| 4/22/2026 | $24.60 | $24.77 | $24.12 | $24.69 | 4.40M |
| 4/21/2026 | $25.48 | $25.59 | $23.73 | $23.85 | 7.10M |
| 4/20/2026 | $25.31 | $26.02 | $25.13 | $25.67 | 5.09M |
| 4/17/2026 | $25.71 | $26.40 | $25.30 | $25.88 | 5.75M |
| 4/16/2026 | $24.95 | $25.23 | $24.58 | $24.92 | 3.11M |
| 4/15/2026 | $25.03 | $25.53 | $24.59 | $24.88 | 4.28M |
| 4/14/2026 | $25.00 | $25.43 | $24.79 | $25.22 | 4.29M |
| 4/13/2026 | $23.89 | $24.62 | $23.63 | $24.41 | 3.67M |
| 4/10/2026 | $23.99 | $24.42 | $23.90 | $24.33 | 4.16M |
| 4/9/2026 | $23.56 | $24.14 | $23.14 | $23.47 | 4.63M |
| 4/8/2026 | $23.77 | $24.41 | $23.40 | $23.78 | 7.61M |
| 4/7/2026 | $21.74 | $21.88 | $21.13 | $21.84 | 5.71M |
| 4/6/2026 | $21.63 | $21.94 | $21.34 | $21.74 | 3.98M |
| 4/2/2026 | $20.58 | $21.74 | $20.58 | $21.64 | 5.74M |
| 4/1/2026 | $21.67 | $22.26 | $21.35 | $22.00 | 6.93M |
| 3/31/2026 | $19.60 | $21.07 | $19.56 | $20.90 | 6.95M |
| 3/30/2026 | $20.00 | $20.04 | $18.82 | $19.05 | 4.79M |
| 3/27/2026 | $18.74 | $19.67 | $18.60 | $19.48 | 5.53M |
| 3/26/2026 | $19.53 | $19.80 | $18.77 | $18.82 | 5.09M |
| 3/25/2026 | $19.98 | $20.37 | $19.65 | $20.02 | 6.36M |
| 3/24/2026 | $18.27 | $19.02 | $18.07 | $18.95 | 5.17M |
| 3/23/2026 | $18.48 | $19.06 | $18.27 | $18.85 | 6.47M |
| 3/20/2026 | $18.32 | $18.77 | $17.80 | $18.08 | 5.56M |
| 3/19/2026 | $18.89 | $18.90 | $17.50 | $18.65 | 10.90M |
| 3/18/2026 | $20.70 | $20.76 | $19.79 | $19.88 | 5.98M |
| 3/17/2026 | $21.23 | $21.39 | $20.87 | $21.21 | 2.89M |
| 3/16/2026 | $21.21 | $21.36 | $20.55 | $21.14 | 4.79M |
| 3/13/2026 | $21.83 | $21.83 | $20.58 | $20.73 | 5.82M |
| 3/12/2026 | $22.42 | $22.42 | $21.63 | $21.85 | 3.42M |
| 3/11/2026 | $22.62 | $22.93 | $22.06 | $22.51 | 4.02M |
| 3/10/2026 | $22.95 | $23.42 | $22.62 | $23.03 | 4.83M |
| 3/9/2026 | $21.41 | $22.55 | $20.52 | $22.50 | 7.30M |
| 3/6/2026 | $22.44 | $22.86 | $21.89 | $22.29 | 3.77M |
| 3/5/2026 | $24.00 | $24.33 | $22.60 | $23.04 | 7.00M |
| 3/4/2026 | $25.68 | $25.68 | $24.73 | $24.80 | 4.44M |
| 3/3/2026 | $25.04 | $25.34 | $23.66 | $24.94 | 5.87M |
| 3/2/2026 | $27.48 | $27.68 | $25.88 | $26.74 | 12.03M |
| 2/27/2026 | $28.04 | $28.53 | $27.71 | $28.33 | 11.57M |
| 2/26/2026 | $27.36 | $28.09 | $27.06 | $28.03 | 6.64M |
| 2/25/2026 | $28.26 | $28.45 | $27.64 | $27.71 | 5.97M |
| 2/24/2026 | $25.65 | $27.89 | $25.57 | $27.80 | 5.73M |
| 2/23/2026 | $24.85 | $26.32 | $24.64 | $26.06 | 7.32M |
| 2/20/2026 | $23.75 | $25.06 | $23.21 | $24.98 | 10.16M |