Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HBRE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 2.88 | -0.05 | -1.71% | 2.95 | 2.95 | 2.88 | 196,600 |
| Jan 09 2025 | 2.93 | 0.01 | 0.34% | 2.90 | 2.97 | 2.88 | 151,400 |
| Jan 08 2025 | 2.92 | -0.13 | -4.26% | 3.05 | 3.05 | 2.91 | 233,600 |
| Jan 07 2025 | 3.05 | 0.01 | 0.33% | 3.08 | 3.12 | 3.03 | 148,500 |
| Jan 06 2025 | 3.04 | 0.07 | 2.36% | 3.02 | 3.09 | 2.98 | 246,200 |
| Jan 03 2025 | 2.97 | -0.14 | -4.50% | 3.04 | 3.07 | 2.93 | 770,800 |
| Jan 02 2025 | 3.11 | 0.13 | 4.36% | 2.92 | 3.20 | 2.87 | 833,000 |
| Dec 30 2024 | 2.98 | -0.02 | -0.67% | 3.03 | 3.04 | 2.87 | 861,000 |
| Dec 27 2024 | 3.00 | 0.07 | 2.39% | 2.94 | 3.06 | 2.94 | 430,300 |
| Dec 26 2024 | 2.93 | -0.01 | -0.34% | 3.00 | 3.00 | 2.88 | 743,600 |
| Dec 23 2024 | 2.94 | -0.25 | -7.84% | 3.16 | 3.16 | 2.93 | 662,000 |
| Dec 20 2024 | 3.19 | 0.13 | 4.25% | 3.03 | 3.20 | 3.03 | 585,500 |
| Dec 19 2024 | 3.06 | 0.18 | 6.25% | 2.91 | 3.09 | 2.87 | 666,900 |
| Dec 18 2024 | 2.88 | -0.32 | -10.00% | 3.20 | 3.20 | 2.88 | 944,200 |
| Dec 17 2024 | 3.20 | -0.10 | -3.03% | 3.33 | 3.33 | 3.15 | 1,423,200 |
| Dec 16 2024 | 3.30 | -0.15 | -4.35% | 3.47 | 3.47 | 3.30 | 594,900 |
| Dec 13 2024 | 3.45 | -0.08 | -2.27% | 3.52 | 3.60 | 3.45 | 397,700 |
| Dec 12 2024 | 3.53 | -0.37 | -9.49% | 3.86 | 3.86 | 3.45 | 1,233,300 |
| Dec 11 2024 | 3.90 | 0.06 | 1.56% | 3.88 | 4.08 | 3.82 | 762,500 |
| Dec 10 2024 | 3.84 | 0.15 | 4.07% | 3.74 | 3.85 | 3.70 | 383,400 |
| Dec 09 2024 | 3.69 | -0.12 | -3.15% | 3.81 | 3.92 | 3.69 | 460,400 |
| Dec 06 2024 | 3.81 | -0.18 | -4.51% | 4.01 | 4.01 | 3.77 | 577,700 |
| Dec 05 2024 | 3.99 | 0.25 | 6.68% | 3.89 | 4.05 | 3.88 | 780,000 |
| Dec 04 2024 | 3.74 | -0.10 | -2.60% | 3.85 | 3.88 | 3.72 | 385,300 |
| Dec 03 2024 | 3.84 | -0.13 | -3.27% | 3.98 | 4.06 | 3.84 | 633,100 |
| Dec 02 2024 | 3.97 | -0.10 | -2.46% | 4.10 | 4.10 | 3.95 | 603,300 |
| Nov 29 2024 | 4.07 | 0.02 | 0.49% | 4.08 | 4.12 | 3.90 | 869,200 |
| Nov 28 2024 | 4.05 | -0.48 | -10.60% | 4.54 | 4.56 | 4.05 | 1,040,600 |
| Nov 27 2024 | 4.53 | -0.19 | -4.03% | 4.72 | 4.91 | 4.53 | 1,559,600 |
| Nov 26 2024 | 4.72 | 0.34 | 7.76% | 4.41 | 4.75 | 4.37 | 1,326,700 |
| Nov 25 2024 | 4.38 | 0.13 | 3.06% | 4.25 | 4.44 | 4.24 | 600,100 |
| Nov 22 2024 | 4.25 | 0.11 | 2.66% | 4.18 | 4.25 | 4.14 | 444,300 |
| Nov 21 2024 | 4.14 | -0.13 | -3.04% | 4.19 | 4.21 | 4.09 | 775,800 |
| Nov 19 2024 | 4.27 | 0.09 | 2.15% | 4.18 | 4.27 | 4.13 | 377,400 |
| Nov 18 2024 | 4.18 | -0.08 | -1.88% | 4.35 | 4.35 | 4.13 | 674,900 |
| Nov 14 2024 | 4.26 | 0.02 | 0.47% | 4.26 | 4.29 | 4.18 | 738,000 |
| Nov 13 2024 | 4.24 | -0.06 | -1.40% | 4.33 | 4.33 | 4.16 | 692,300 |
| Nov 12 2024 | 4.30 | -0.08 | -1.83% | 4.40 | 4.43 | 4.24 | 668,600 |
| Nov 11 2024 | 4.38 | -0.03 | -0.68% | 4.41 | 4.46 | 4.33 | 664,700 |
| Nov 08 2024 | 4.41 | -0.04 | -0.90% | 4.43 | 4.45 | 4.21 | 1,149,000 |
| Nov 07 2024 | 4.45 | -0.20 | -4.30% | 4.63 | 4.65 | 4.34 | 1,000,400 |
| Nov 06 2024 | 4.65 | 0.05 | 1.09% | 4.59 | 4.65 | 4.50 | 409,200 |
| Nov 05 2024 | 4.60 | 0.03 | 0.66% | 4.59 | 4.61 | 4.52 | 292,400 |
| Nov 04 2024 | 4.57 | 0.19 | 4.34% | 4.48 | 4.58 | 4.37 | 468,000 |
| Nov 01 2024 | 4.38 | -0.14 | -3.10% | 4.54 | 4.60 | 4.36 | 519,200 |
| Oct 31 2024 | 4.52 | -0.12 | -2.59% | 4.66 | 4.67 | 4.43 | 1,026,100 |
| Oct 30 2024 | 4.64 | 0.06 | 1.31% | 4.57 | 4.69 | 4.53 | 388,800 |
| Oct 29 2024 | 4.58 | -0.15 | -3.17% | 4.73 | 4.76 | 4.55 | 475,300 |
| Oct 28 2024 | 4.73 | 0.13 | 2.83% | 4.58 | 4.75 | 4.58 | 503,800 |
| Oct 25 2024 | 4.60 | -0.10 | -2.13% | 4.73 | 4.77 | 4.60 | 426,100 |
| Oct 24 2024 | 4.70 | 0.19 | 4.21% | 4.49 | 4.75 | 4.46 | 714,700 |
| Oct 23 2024 | 4.51 | 0.12 | 2.73% | 4.37 | 4.58 | 4.36 | 975,000 |
| Oct 22 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.42 | 4.31 | 677,400 |
| Oct 21 2024 | 4.39 | -0.13 | -2.88% | 4.54 | 4.57 | 4.39 | 760,200 |
| Oct 18 2024 | 4.52 | -0.06 | -1.31% | 4.61 | 4.67 | 4.50 | 526,800 |
| Oct 17 2024 | 4.58 | -0.06 | -1.29% | 4.64 | 4.66 | 4.56 | 291,800 |
| Oct 16 2024 | 4.64 | 0.09 | 1.98% | 4.64 | 4.71 | 4.55 | 265,000 |
| Oct 15 2024 | 4.55 | 0.01 | 0.22% | 4.62 | 4.63 | 4.53 | 258,000 |
| Oct 14 2024 | 4.54 | 0.03 | 0.67% | 4.51 | 4.59 | 4.46 | 333,300 |
