HRBR(HRBR)
HRBR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.33 | $2.33 | $2.33 | $2.33 | 14,000 |
| 10/12/2026 | $2.22 | $2.35 | $2.22 | $2.30 | 46,400 |
| 10/9/2026 | $2.24 | $2.24 | $2.23 | $2.23 | 800 |
| 10/8/2026 | $2.22 | $2.22 | $2.22 | $2.22 | - |
| 10/7/2026 | $2.22 | $2.22 | $2.21 | $2.22 | 33,010 |
| 10/6/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 11,200 |
| 10/5/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 4,738 |
| 10/2/2026 | $2.20 | $2.22 | $2.20 | $2.22 | 441 |
| 10/1/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 700 |
| 9/30/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 100 |
| 9/29/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 7,700 |
| 9/28/2026 | $2.16 | $2.20 | $2.16 | $2.20 | 7,545 |
| 9/25/2026 | $2.15 | $2.15 | $2.15 | $2.15 | - |
| 9/24/2026 | $2.20 | $2.21 | $2.15 | $2.15 | 56,432 |
| 9/23/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/22/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 6,100 |
| 9/21/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/18/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 15,100 |
| 9/17/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 26,300 |
| 9/16/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/15/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/14/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/11/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 200 |
| 9/10/2026 | $2.20 | $2.20 | $2.20 | $2.20 | - |
| 9/9/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 4,949 |
| 9/8/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 6,614 |
| 9/4/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 15,100 |
| 9/3/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 132 |
| 9/2/2026 | $2.16 | $2.20 | $2.16 | $2.20 | 1,106 |
| 9/1/2026 | $2.16 | $2.20 | $2.15 | $2.20 | 8,100 |
| 8/31/2026 | $2.20 | $2.20 | $2.19 | $2.20 | 2,228 |
| 8/28/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 13,020 |
| 8/27/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 2,400 |
| 8/26/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 100 |
| 8/25/2026 | $2.19 | $2.22 | $2.15 | $2.15 | 20,520 |
| 8/24/2026 | $2.20 | $2.25 | $2.20 | $2.25 | 11,434 |
| 8/21/2026 | $2.18 | $2.19 | $2.15 | $2.16 | 35,923 |
| 8/20/2026 | $2.15 | $2.18 | $2.15 | $2.18 | 7,800 |
| 8/19/2026 | $2.15 | $2.16 | $2.15 | $2.15 | 9,540 |
| 8/18/2026 | $2.15 | $2.15 | $2.15 | $2.15 | 440 |
| 8/17/2026 | $2.12 | $2.17 | $2.11 | $2.16 | 48,400 |
| 8/14/2026 | $2.10 | $2.22 | $2.10 | $2.17 | 7,000 |
| 8/13/2026 | $2.22 | $2.22 | $2.12 | $2.17 | 12,349 |
| 8/12/2026 | $2.12 | $2.12 | $2.12 | $2.12 | - |
| 8/11/2026 | $2.12 | $2.12 | $2.12 | $2.12 | - |
| 8/10/2026 | $2.12 | $2.12 | $2.12 | $2.12 | - |
| 8/7/2026 | $2.12 | $2.12 | $2.12 | $2.12 | 2,000 |
| 8/6/2026 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 8/5/2026 | $2.15 | $2.20 | $2.10 | $2.10 | 19,114 |
| 8/4/2026 | $2.12 | $2.12 | $2.12 | $2.12 | 2,200 |
| 8/3/2026 | $2.10 | $2.16 | $2.10 | $2.15 | 267,700 |
| 7/31/2026 | $2.10 | $2.10 | $2.10 | $2.10 | - |
| 7/30/2026 | $2.10 | $2.10 | $2.10 | $2.10 | 800 |
| 7/29/2026 | $2.10 | $2.10 | $2.10 | $2.10 | - |
| 7/28/2026 | $2.08 | $2.10 | $2.08 | $2.10 | 909 |
| 7/27/2026 | $2.08 | $2.10 | $2.07 | $2.10 | 10,505 |
| 7/24/2026 | $2.08 | $2.08 | $2.08 | $2.08 | 12,000 |
| 7/23/2026 | $2.08 | $2.08 | $2.07 | $2.08 | 36,225 |
| 7/22/2026 | $2.06 | $2.10 | $2.06 | $2.06 | 34,600 |
| 7/21/2026 | $2.08 | $2.10 | $2.06 | $2.06 | 61,800 |
| 7/20/2026 | $1.37 | $2.10 | $1.37 | $2.06 | 6,500 |
| 7/17/2026 | $2.06 | $2.06 | $2.06 | $2.06 | 2,735 |
| 7/16/2026 | $2.05 | $2.05 | $2.05 | $2.05 | 24,200 |
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
