Stock history for HBL (HBL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-23 | 115.00 | 116.60 | 113.60 | 115.94 |  0.94 | 13,143,411 |
| 2024-04-22 | 115.10 | 116.50 | 112.51 | 114.53 |  -0.57 | 48,145,538 |
| 2024-04-19 | 113.40 | 115.85 | 113.15 | 115.08 | 1.68 | 2,278,618 |
| 2024-04-18 | 115.80 | 116.73 | 113.60 | 114.35 | -1.45 | 3,250,009 |
| 2024-04-17 | 116.00 | 117.50 | 114.50 | 115.42 | -0.58 | 3,631,693 |
| 2024-04-16 | 111.30 | 118.48 | 111.00 | 115.81 | 4.51 | 15,884,192 |
| 2024-04-15 | 111.48 | 111.50 | 108.99 | 110.96 | -0.52 | 1,519,132 |
| 2024-04-09 | 111.79 | 112.84 | 108.75 | 109.65 | -2.14 | 4,306,345 |
| 2024-04-08 | 108.99 | 110.70 | 107.95 | 110.30 | 1.31 | 1,508,661 |
| 2024-04-04 | 106.69 | 109.90 | 106.00 | 108.85 | 2.16 | 1,760,545 |
| 2024-04-03 | 105.00 | 106.70 | 104.60 | 106.47 | 1.47 | 1,048,329 |
| 2024-04-02 | 105.49 | 105.49 | 104.10 | 104.60 | -0.89 | 278,078 |
| 2024-04-01 | 104.95 | 105.90 | 104.65 | 104.99 | 0.04 | 358,080 |
| 2024-03-29 | 105.95 | 106.45 | 104.25 | 104.42 | -1.53 | 671,014 |
| 2024-03-28 | 104.50 | 105.75 | 104.11 | 105.65 | 1.15 | 432,652 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-27 | 104.00 | 106.40 | 103.50 | 104.46 | 0.46 | 1,253,860 |
| 2024-03-26 | 104.49 | 105.00 | 103.00 | 104.21 | -0.28 | 898,188 |
| 2024-03-25 | 105.00 | 105.75 | 103.00 | 104.13 | -0.87 | 925,714 |
| 2024-03-22 | 107.00 | 107.00 | 104.51 | 104.99 | -2.01 | 1,356,805 |
| 2024-03-21 | 108.74 | 108.80 | 106.19 | 107.00 | -1.74 | 2,215,557 |
| 2024-03-20 | 109.00 | 109.50 | 107.49 | 108.21 | -0.79 | 734,100 |
| 2024-03-19 | 108.50 | 110.45 | 108.11 | 108.24 | -0.26 | 1,222,965 |
| 2024-03-18 | 109.50 | 109.50 | 108.00 | 108.60 | -0.90 | 555,706 |
| 2024-03-15 | 113.20 | 114.49 | 113.20 | 113.59 | 0.39 | 651,359 |
| 2024-03-14 | 112.99 | 114.00 | 112.55 | 113.65 | 0.66 | 1,131,221 |
| 2024-03-13 | 113.68 | 114.00 | 112.06 | 112.79 | -0.89 | 471,491 |
| 2024-03-12 | 114.67 | 114.91 | 113.26 | 113.68 | -0.99 | 317,710 |
| 2024-03-11 | 114.00 | 116.00 | 114.00 | 114.67 | 0.67 | 396,401 |
| 2024-03-08 | 115.49 | 116.00 | 114.31 | 114.46 | -1.03 | 491,915 |
| 2024-03-07 | 116.19 | 116.50 | 114.61 | 114.93 | -1.26 | 677,456 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-06 | 116.00 | 117.95 | 115.80 | 115.95 | -0.05 | 1,631,771 |
| 2024-03-05 | 116.00 | 116.41 | 115.05 | 115.70 | -0.30 | 1,626,318 |
| 2024-03-04 | 117.00 | 117.00 | 114.85 | 115.42 | -1.58 | 4,070,863 |
| 2024-03-01 | 116.05 | 117.80 | 115.85 | 117.06 | 1.01 | 2,452,549 |
| 2024-02-29 | 115.00 | 116.55 | 115.00 | 115.97 | 0.97 | 1,616,054 |
| 2024-02-28 | 115.00 | 116.98 | 114.06 | 114.80 | -0.20 | 5,010,576 |
| 2024-02-27 | 115.50 | 116.00 | 114.20 | 115.18 | -0.32 | 3,449,850 |
| 2024-02-26 | 113.77 | 116.00 | 113.77 | 114.75 | 0.98 | 3,552,299 |
| 2024-02-23 | 113.03 | 115.01 | 112.00 | 113.77 | 0.74 | 3,344,363 |
| 2024-02-22 | 112.00 | 113.40 | 110.05 | 112.95 | 0.95 | 725,835 |
| 2024-02-21 | 110.55 | 113.00 | 110.55 | 111.74 | 1.19 | 528,231 |
| 2024-02-20 | 110.00 | 111.29 | 108.91 | 110.00 | 0.00 | 347,629 |
| 2024-02-19 | 110.00 | 111.48 | 108.51 | 110.56 | 0.56 | 448,399 |
| 2024-02-16 | 110.50 | 111.39 | 108.01 | 110.06 | -0.44 | 524,336 |
| 2024-02-15 | 111.11 | 112.49 | 108.35 | 109.64 | -1.47 | 939,367 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-14 | 111.00 | 112.55 | 111.00 | 111.90 | 0.90 | 961,375 |
| 2024-02-13 | 107.01 | 110.50 | 103.00 | 110.00 | 2.99 | 1,386,292 |
| 2024-02-12 | 110.00 | 112.40 | 105.35 | 108.42 | -1.58 | 3,683,386 |
| 2024-02-09 | 110.50 | 111.90 | 106.27 | 110.72 | 0.22 | 1,497,628 |
| 2024-02-07 | 112.89 | 114.00 | 112.34 | 112.94 | 0.05 | 2,244,630 |
| 2024-02-06 | 113.70 | 113.70 | 111.80 | 112.30 | -1.40 | 1,221,222 |
| 2024-02-02 | 112.00 | 112.83 | 111.50 | 111.87 | -0.13 | 2,207,990 |
| 2024-02-01 | 111.48 | 112.35 | 111.20 | 111.72 | 0.24 | 636,327 |
| 2024-01-31 | 111.70 | 112.40 | 110.51 | 111.18 | -0.52 | 956,494 |
| 2024-01-30 | 112.99 | 113.98 | 110.40 | 111.05 | -1.94 | 1,339,104 |
| 2024-01-29 | 113.90 | 113.97 | 111.51 | 112.03 | -1.87 | 3,150,745 |
| 2024-01-26 | 116.00 | 116.89 | 113.51 | 114.00 | -2.00 | 2,069,564 |
| 2024-01-25 | 116.00 | 117.01 | 115.01 | 115.84 | -0.16 | 3,340,148 |
| 2024-01-24 | 116.95 | 116.95 | 115.50 | 115.73 | -1.22 | 744,945 |
Data source: daily downloads from PSX's website.