Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 7.49 | 0.02 | 0.27% | 7.46 | 7.57 | 7.43 | 4,876,652 |
| Oct 17 2024 | 7.47 | 0.11 | 1.49% | 7.33 | 7.52 | 7.26 | 4,384,145 |
| Oct 16 2024 | 7.36 | -0.01 | -0.14% | 7.41 | 7.42 | 7.27 | 3,526,420 |
| Oct 15 2024 | 7.37 | 0.09 | 1.24% | 7.27 | 7.50 | 7.24 | 3,260,202 |
| Oct 14 2024 | 7.28 | 0.04 | 0.55% | 7.21 | 7.345 | 7.12 | 4,414,652 |
| Oct 11 2024 | 7.24 | -0.09 | -1.23% | 7.28 | 7.365 | 7.205 | 3,691,440 |
| Oct 10 2024 | 7.33 | -0.01 | -0.14% | 7.25 | 7.38 | 7.14 | 5,188,383 |
| Oct 09 2024 | 7.34 | -0.05 | -0.68% | 7.40 | 7.41 | 7.27 | 4,034,355 |
| Oct 08 2024 | 7.39 | 0.20 | 2.78% | 7.21 | 7.44 | 7.208 | 4,621,374 |
| Oct 07 2024 | 7.19 | 0.10 | 1.41% | 7.06 | 7.21 | 7.03 | 6,950,884 |
| Oct 04 2024 | 7.09 | 0.18 | 2.60% | 7.12 | 7.19 | 7.015 | 4,327,109 |
| Oct 03 2024 | 6.91 | -0.22 | -3.09% | 7.07 | 7.09 | 6.84 | 4,289,877 |
| Oct 02 2024 | 7.13 | -0.10 | -1.38% | 7.16 | 7.27 | 7.09 | 3,083,119 |
| Oct 01 2024 | 7.23 | -0.12 | -1.63% | 7.29 | 7.405 | 7.19 | 4,663,328 |
| Sep 30 2024 | 7.35 | 0.07 | 0.96% | 7.28 | 7.40 | 7.255 | 5,063,533 |
| Sep 27 2024 | 7.28 | 0.13 | 1.82% | 7.21 | 7.31 | 7.14 | 6,226,070 |
| Sep 26 2024 | 7.15 | 0.25 | 3.62% | 7.00 | 7.205 | 6.98 | 6,948,981 |
| Sep 25 2024 | 6.90 | 0.03 | 0.44% | 6.87 | 6.98 | 6.705 | 9,481,054 |
| Sep 24 2024 | 6.87 | 0.17 | 2.54% | 6.73 | 6.9199 | 6.70 | 6,719,995 |
| Sep 23 2024 | 6.70 | -0.28 | -4.01% | 6.96 | 6.99 | 6.605 | 7,756,961 |
| Sep 20 2024 | 6.98 | 0.03 | 0.43% | 6.95 | 7.03 | 6.814 | 22,092,915 |
| Sep 19 2024 | 6.95 | 0.10 | 1.46% | 7.025 | 7.055 | 6.85 | 7,242,854 |
| Sep 18 2024 | 6.85 | 0.05 | 0.74% | 6.82 | 7.03 | 6.76 | 9,010,149 |
| Sep 17 2024 | 6.80 | 0.01 | 0.15% | 6.85 | 6.87 | 6.72 | 6,950,623 |
| Sep 16 2024 | 6.79 | 0.03 | 0.44% | 6.75 | 6.93 | 6.73 | 8,829,618 |
| Sep 13 2024 | 6.76 | 0.36 | 5.62% | 6.48 | 6.89 | 6.48 | 7,283,458 |
| Sep 12 2024 | 6.40 | 0.21 | 3.39% | 6.24 | 6.49 | 6.21 | 6,788,045 |
| Sep 11 2024 | 6.19 | 0.09 | 1.48% | 6.04 | 6.265 | 6.0328 | 6,122,150 |
| Sep 10 2024 | 6.10 | -0.07 | -1.13% | 6.0915 | 6.1599 | 5.94 | 6,928,783 |
| Sep 09 2024 | 6.17 | -0.15 | -2.37% | 6.30 | 6.38 | 6.16 | 5,711,567 |
| Sep 06 2024 | 6.32 | -0.06 | -0.94% | 6.37 | 6.47 | 6.28 | 6,222,078 |
| Sep 05 2024 | 6.38 | -0.07 | -1.09% | 6.44 | 6.515 | 6.315 | 4,006,275 |
| Sep 04 2024 | 6.45 | 0.11 | 1.74% | 6.24 | 6.48 | 6.22 | 5,576,161 |
| Sep 03 2024 | 6.34 | -0.01 | -0.16% | 6.28 | 6.51 | 6.25 | 5,177,147 |
| Aug 30 2024 | 6.35 | -0.03 | -0.47% | 6.39 | 6.39 | 6.24 | 4,890,825 |
| Aug 29 2024 | 6.38 | 0.09 | 1.43% | 6.31 | 6.495 | 6.255 | 4,185,663 |
| Aug 28 2024 | 6.29 | -0.36 | -5.41% | 6.51 | 6.55 | 6.165 | 6,545,106 |
| Aug 27 2024 | 6.65 | 0.36 | 5.72% | 6.39 | 6.77 | 6.355 | 6,914,443 |
| Aug 26 2024 | 6.29 | -0.02 | -0.32% | 6.35 | 6.36 | 6.23 | 4,918,067 |
| Aug 23 2024 | 6.31 | 0.22 | 3.61% | 6.14 | 6.455 | 6.14 | 4,101,703 |
| Aug 22 2024 | 6.09 | -0.17 | -2.72% | 6.22 | 6.29 | 6.09 | 3,539,086 |
| Aug 21 2024 | 6.26 | -0.05 | -0.79% | 6.40 | 6.41 | 6.25 | 4,062,553 |
| Aug 20 2024 | 6.31 | -0.05 | -0.79% | 6.32 | 6.40 | 6.295 | 3,604,340 |
| Aug 19 2024 | 6.36 | -0.01 | -0.16% | 6.35 | 6.48 | 6.30 | 5,441,607 |
| Aug 16 2024 | 6.37 | -0.01 | -0.16% | 6.46 | 6.63 | 6.32 | 7,078,731 |
| Aug 15 2024 | 6.38 | 0.38 | 6.33% | 6.16 | 6.47 | 6.16 | 9,059,037 |
| Aug 14 2024 | 6.00 | -0.05 | -0.83% | 6.06 | 6.126 | 5.925 | 6,746,321 |
| Aug 13 2024 | 6.05 | 0.28 | 4.85% | 5.7647 | 6.06 | 5.73 | 7,510,407 |
| Aug 12 2024 | 5.77 | -0.32 | -5.25% | 6.10 | 6.13 | 5.76 | 8,064,103 |
| Aug 09 2024 | 6.09 | -0.05 | -0.81% | 6.15 | 6.185 | 5.865 | 11,064,362 |
| Aug 08 2024 | 6.14 | 0.94 | 18.08% | 5.61 | 6.155 | 5.53 | 16,844,759 |
| Aug 07 2024 | 5.20 | -0.16 | -2.99% | 5.46 | 5.54 | 5.19 | 11,232,423 |
| Aug 06 2024 | 5.36 | 0.06 | 1.13% | 5.26 | 5.505 | 5.23 | 8,636,822 |
| Aug 05 2024 | 5.30 | -0.09 | -1.67% | 4.93 | 5.415 | 4.92 | 14,648,283 |
| Aug 02 2024 | 5.39 | -0.35 | -6.10% | 5.54 | 5.7095 | 5.38 | 11,250,081 |
| Aug 01 2024 | 5.74 | -0.20 | -3.37% | 5.94 | 5.94 | 5.64 | 16,029,337 |
| Jul 31 2024 | 5.94 | -0.15 | -2.46% | 6.08 | 6.145 | 5.935 | 12,357,748 |
| Jul 30 2024 | 6.09 | 0.07 | 1.16% | 6.03 | 6.18 | 5.98 | 12,464,724 |
| Jul 29 2024 | 6.02 | -0.12 | -1.95% | 6.13 | 6.14 | 5.965 | 12,890,715 |
| Jul 26 2024 | 6.14 | 0.47 | 8.29% | 5.79 | 6.15 | 5.75 | 21,755,395 |
| Jul 25 2024 | 5.67 | 0.31 | 5.78% | 5.38 | 5.77 | 5.335 | 13,885,156 |
| Jul 24 2024 | 5.36 | 0.00 | 0.00% | 5.35 | 5.54 | 5.34 | 12,904,258 |
| Jul 23 2024 | 5.36 | 0.07 | 1.32% | 5.26 | 5.41 | 5.17 | 12,592,294 |
| Jul 22 2024 | 5.29 | -0.11 | -2.04% | 5.41 | 5.435 | 5.09 | 20,533,434 |
