HBSA3.SAHBSA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.94 | $4.03 | $3.89 | $3.93 | 2.12M |
| 1/13/2026 | $3.95 | $3.99 | $3.85 | $3.96 | 2.28M |
| 1/12/2026 | $3.90 | $3.98 | $3.89 | $3.97 | 2.34M |
| 1/9/2026 | $3.98 | $4.05 | $3.89 | $3.93 | 1.55M |
| 1/8/2026 | $3.82 | $3.98 | $3.81 | $3.96 | 1.95M |
| 1/7/2026 | $3.92 | $3.92 | $3.73 | $3.83 | 2.08M |
| 1/6/2026 | $3.74 | $3.98 | $3.73 | $3.92 | 3.11M |
| 1/5/2026 | $3.56 | $3.75 | $3.56 | $3.75 | 3.19M |
| 1/2/2026 | $3.70 | $3.70 | $3.51 | $3.54 | 2.45M |
| 12/30/2025 | $3.65 | $3.71 | $3.64 | $3.67 | 1.34M |
| 12/29/2025 | $3.60 | $3.67 | $3.56 | $3.63 | 1.03M |
| 12/26/2025 | $3.65 | $3.65 | $3.52 | $3.58 | 8.22M |
| 12/23/2025 | $3.56 | $3.72 | $3.56 | $3.64 | 1.93M |
| 12/22/2025 | $3.73 | $3.74 | $3.51 | $3.58 | 2.68M |
| 12/19/2025 | $3.79 | $3.83 | $3.72 | $3.75 | 2.51M |
| 12/18/2025 | $3.77 | $3.87 | $3.74 | $3.81 | 1.69M |
| 12/17/2025 | $3.77 | $3.77 | $3.61 | $3.75 | 2.42M |
| 12/16/2025 | $3.81 | $3.81 | $3.69 | $3.79 | 2.87M |
| 12/15/2025 | $3.89 | $3.92 | $3.82 | $3.83 | 1.47M |
| 12/12/2025 | $3.82 | $3.92 | $3.82 | $3.88 | 1.55M |
| 12/11/2025 | $3.77 | $3.90 | $3.77 | $3.85 | 1.65M |
| 12/10/2025 | $3.86 | $3.86 | $3.76 | $3.80 | 1.75M |
| 12/9/2025 | $3.87 | $3.87 | $3.72 | $3.84 | 2.84M |
| 12/8/2025 | $3.81 | $3.90 | $3.77 | $3.87 | 2.78M |
| 12/5/2025 | $3.96 | $3.96 | $3.78 | $3.79 | 6.20M |
| 12/4/2025 | $3.88 | $3.97 | $3.88 | $3.94 | 1.49M |
| 12/3/2025 | $3.95 | $4.05 | $3.87 | $3.89 | 3.30M |
| 12/2/2025 | $3.84 | $3.95 | $3.84 | $3.95 | 5.06M |
| 12/1/2025 | $3.79 | $3.92 | $3.79 | $3.85 | 16.64M |
| 11/28/2025 | $3.97 | $3.97 | $3.81 | $3.81 | 1.73M |
| 11/27/2025 | $3.94 | $3.99 | $3.91 | $3.96 | 1.96M |
| 11/26/2025 | $3.80 | $4.00 | $3.77 | $3.97 | 6.53M |
| 11/25/2025 | $3.78 | $3.82 | $3.72 | $3.80 | 2.31M |
| 11/24/2025 | $3.72 | $3.85 | $3.69 | $3.80 | 2.34M |
| 11/21/2025 | $3.88 | $3.88 | $3.66 | $3.73 | 2.12M |
| 11/19/2025 | $3.91 | $3.97 | $3.83 | $3.86 | 1.42M |
| 11/18/2025 | $3.83 | $4.00 | $3.80 | $3.94 | 2.49M |
| 11/17/2025 | $3.93 | $3.96 | $3.80 | $3.84 | 2.57M |
| 11/14/2025 | $3.85 | $3.93 | $3.81 | $3.93 | 4.06M |
| 11/13/2025 | $3.97 | $3.97 | $3.83 | $3.84 | 2.45M |
| 11/12/2025 | $3.90 | $3.98 | $3.80 | $3.94 | 4.26M |
| 11/11/2025 | $4.07 | $4.24 | $3.80 | $3.90 | 12.34M |
| 11/10/2025 | $3.98 | $4.09 | $3.94 | $4.03 | 1.67M |
| 11/7/2025 | $4.00 | $4.00 | $3.87 | $3.97 | 1.62M |
| 11/6/2025 | $3.96 | $4.02 | $3.85 | $3.98 | 1.75M |
| 11/5/2025 | $3.94 | $4.00 | $3.88 | $3.97 | 1.63M |
| 11/4/2025 | $3.94 | $3.95 | $3.87 | $3.94 | 1.01M |
| 11/3/2025 | $3.93 | $3.95 | $3.85 | $3.95 | 2.06M |
| 10/31/2025 | $3.86 | $4.00 | $3.85 | $3.91 | 4.91M |
| 10/30/2025 | $3.87 | $3.88 | $3.78 | $3.84 | 2.16M |
| 10/29/2025 | $3.89 | $3.93 | $3.84 | $3.87 | 2.59M |
| 10/28/2025 | $3.96 | $4.02 | $3.88 | $3.91 | 3.15M |
| 10/27/2025 | $4.15 | $4.15 | $3.97 | $4.00 | 2.02M |
| 10/24/2025 | $4.10 | $4.19 | $4.07 | $4.10 | 11.34M |
| 10/23/2025 | $4.08 | $4.15 | $4.02 | $4.10 | 2.32M |
| 10/22/2025 | $4.06 | $4.17 | $4.04 | $4.10 | 4.51M |
| 10/21/2025 | $4.06 | $4.18 | $4.05 | $4.08 | 2.42M |
| 10/20/2025 | $3.98 | $4.20 | $3.95 | $4.04 | 6.55M |
| 10/17/2025 | $3.88 | $4.07 | $3.88 | $3.96 | 6.21M |