HLBZF(HLBZF)
HLBZF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $155.99 | $160.00 | $154.48 | $156.72 | 10,646 |
| 10/12/2026 | $160.13 | $166.21 | $157.09 | $164.19 | 4,900 |
| 10/9/2026 | $167.05 | $167.83 | $157.90 | $167.15 | 1,110 |
| 10/8/2026 | $161.60 | $163.93 | $150.30 | $153.03 | 1,519 |
| 10/7/2026 | $165.64 | $165.64 | $156.89 | $156.89 | 919 |
| 10/6/2026 | $164.17 | $165.83 | $156.80 | $165.13 | 23,500 |
| 10/5/2026 | $162.02 | $169.96 | $160.41 | $169.93 | 3,300 |
| 10/2/2026 | $171.56 | $171.78 | $162.43 | $171.78 | 1,722 |
| 10/1/2026 | $161.94 | $170.04 | $161.59 | $161.59 | 22,442 |
| 9/30/2026 | $161.70 | $166.91 | $160.00 | $160.00 | 940 |
| 9/29/2026 | $168.93 | $170.46 | $162.23 | $162.24 | 15,200 |
| 9/28/2026 | $169.92 | $170.94 | $161.78 | $163.89 | 1,829 |
| 9/25/2026 | $162.69 | $172.43 | $160.75 | $169.56 | 1,630 |
| 9/24/2026 | $160.04 | $169.64 | $160.04 | $162.32 | 704 |
| 9/23/2026 | $167.07 | $172.28 | $162.44 | $162.44 | 1,300 |
| 9/22/2026 | $168.50 | $171.38 | $163.45 | $170.04 | 800 |
| 9/21/2026 | $170.38 | $173.34 | $161.80 | $171.97 | 23,600 |
| 9/18/2026 | $162.98 | $171.22 | $160.24 | $168.67 | 819 |
| 9/17/2026 | $166.84 | $175.78 | $166.71 | $174.00 | 1,009 |
| 9/16/2026 | $168.60 | $177.68 | $168.60 | $170.17 | 900 |
| 9/15/2026 | $168.14 | $175.12 | $168.14 | $169.85 | 1,912 |
| 9/14/2026 | $171.71 | $178.44 | $170.00 | $178.44 | 4,300 |
| 9/11/2026 | $179.50 | $186.13 | $173.35 | $176.06 | 5,145 |
| 9/10/2026 | $187.68 | $187.68 | $177.99 | $178.96 | 1,747 |
| 9/9/2026 | $183.00 | $191.47 | $177.43 | $188.73 | 719 |
| 9/8/2026 | $193.14 | $194.88 | $185.53 | $186.56 | 3,205 |
| 9/4/2026 | $201.52 | $202.21 | $192.27 | $192.27 | 1,300 |
| 9/3/2026 | $188.42 | $198.80 | $187.76 | $187.76 | 1,100 |
| 9/2/2026 | $189.66 | $193.03 | $184.13 | $186.53 | 1,000 |
| 9/1/2026 | $186.07 | $195.18 | $184.40 | $185.71 | 518 |
| 8/31/2026 | $195.37 | $199.94 | $187.92 | $189.83 | 2,700 |
| 8/28/2026 | $195.53 | $204.63 | $194.77 | $203.78 | 811 |
| 8/27/2026 | $194.57 | $202.47 | $192.78 | $200.61 | 1,228 |
| 8/26/2026 | $193.00 | $205.08 | $193.00 | $195.10 | 1,200 |
| 8/25/2026 | $185.00 | $191.00 | $183.01 | $185.00 | 433 |
| 8/24/2026 | $192.16 | $193.00 | $185.00 | $185.00 | 1,500 |
| 8/21/2026 | $188.00 | $191.00 | $185.00 | $185.00 | 634 |
| 8/20/2026 | $188.88 | $191.00 | $185.00 | $185.00 | 509 |
| 8/19/2026 | $183.04 | $190.66 | $183.04 | $184.86 | 926 |
| 8/18/2026 | $182.68 | $185.63 | $178.72 | $179.46 | 600 |
| 8/17/2026 | $182.84 | $193.00 | $181.29 | $183.63 | 1,219 |
| 8/14/2026 | $183.80 | $191.16 | $183.34 | $183.80 | 600 |
| 8/13/2026 | $186.00 | $193.00 | $184.42 | $184.42 | 1,703 |
| 8/12/2026 | $187.40 | $192.25 | $187.40 | $191.60 | 2,001 |
| 8/11/2026 | $186.00 | $191.43 | $186.00 | $187.36 | 937 |
| 8/10/2026 | $187.13 | $192.77 | $182.54 | $185.14 | 1,800 |
| 8/7/2026 | $184.29 | $189.88 | $183.52 | $183.52 | 1,000 |
| 8/6/2026 | $185.56 | $191.14 | $185.56 | $185.56 | 1,000 |
| 8/5/2026 | $184.34 | $190.60 | $183.40 | $183.40 | 2,138 |
| 8/4/2026 | $185.18 | $193.93 | $184.04 | $190.76 | 1,300 |
| 8/3/2026 | $184.61 | $192.96 | $184.40 | $185.28 | 2,100 |
| 7/31/2026 | $186.96 | $193.45 | $178.09 | $185.25 | 1,700 |
| 7/30/2026 | $198.42 | $198.42 | $188.38 | $198.20 | 2,533 |
| 7/29/2026 | $189.96 | $199.39 | $189.54 | $189.84 | 400 |
| 7/28/2026 | $198.43 | $198.86 | $184.80 | $188.32 | 404 |
| 7/27/2026 | $189.81 | $203.11 | $189.81 | $192.21 | 1,400 |
| 7/24/2026 | $188.61 | $198.15 | $188.61 | $190.85 | 800 |
| 7/23/2026 | $187.58 | $199.27 | $187.26 | $187.26 | 1,100 |
| 7/22/2026 | $191.28 | $200.52 | $191.28 | $191.28 | 1,031 |
| 7/21/2026 | $192.17 | $202.60 | $189.40 | $202.60 | 307 |
| 7/20/2026 | $197.00 | $203.52 | $193.92 | $201.36 | 1,237 |
| 7/17/2026 | $204.92 | $207.00 | $193.14 | $204.76 | 731 |
| 7/16/2026 | $202.81 | $202.86 | $192.67 | $192.69 | 4,830 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
