Stock history for HBL (HBL)

DateOpenHighLowCloseChangeVolume
2018-07-16   167.94171.00160.00164.04down -3.903,641,800
2018-07-13   159.95167.94159.00167.94up 7.992,358,100
2018-07-12   158.59161.00155.00159.95up 1.36996,600
2018-07-11   161.32163.00157.05158.59down -2.73942,000
2018-07-10   156.76162.75155.10161.32up 4.561,972,900
2018-07-09   160.77162.00156.04156.76down -4.011,117,500
2018-07-06   160.80163.89158.50160.77down -0.03395,000
2018-07-05   161.44163.00160.00160.80down -0.64837,900
2018-07-04   167.10166.50160.12161.44down -5.66665,500
2018-07-03   168.59169.50167.00167.10down -1.49365,800
2018-07-02   166.44169.50167.00168.59up 2.15442,400
2018-06-29   164.72167.00164.00166.44up 1.721,015,100
2018-06-28   164.44166.25162.01164.72up 0.28962,600
2018-06-27   165.15168.25164.00164.44down -0.711,152,600
2018-06-26   164.99167.75164.10165.15up 0.162,101,000
DateOpenHighLowCloseChangeVolume
2018-06-25   163.86166.50161.12164.99up 1.131,842,500
2018-06-22   167.79169.69163.25163.86down -3.933,013,200
2018-06-21   173.45172.00167.06167.79down -5.662,413,900
2018-06-20   179.81179.50172.67173.45down -6.361,245,900
2018-06-19   181.24182.00178.00179.81down -1.431,486,900
2018-06-14   183.53185.00180.00181.24down -2.291,778,400
2018-06-13   182.28185.25181.25183.53up 1.25595,200
2018-06-12   188.82189.99181.00182.28down -6.54441,500
2018-06-11   184.88190.99183.00188.82up 3.941,887,300
2018-06-07   189.47190.80184.11184.88down -4.591,147,000
2018-06-06   180.72189.74180.02189.47up 8.752,251,200
2018-06-05   174.80183.54174.02181.72up 6.921,459,400
2018-06-04   172.91176.49171.00174.80up 1.892,057,700
2018-06-01   171.19174.25165.00172.91up 1.721,123,500
2018-05-31   169.46175.50166.56171.19up 1.732,840,200
DateOpenHighLowCloseChangeVolume
2018-05-30   174.10174.00169.00169.46down -4.641,429,600
2018-05-29   170.53174.70168.52174.10up 3.57298,400
2018-05-28   170.61174.50169.01170.53down -0.08693,200
2018-05-25   174.67176.49170.00170.61down -4.06562,200
2018-05-24   175.06177.01173.00174.67down -0.39565,600
2018-05-23   175.17180.50174.00175.06down -0.11851,300
2018-05-22   171.75176.00171.00175.17up 3.421,312,900
2018-05-21   167.93172.00168.00171.75up 3.821,227,500
2018-05-18   168.68170.00166.99167.93down -0.75423,100
2018-05-17   170.12170.98167.50168.68down -1.44446,200
2018-05-16   170.01170.99169.20170.12up 0.11546,800
2018-05-15   170.02172.00168.50170.01down -0.011,547,000
2018-05-14   175.79175.50169.49170.02down -5.77950,200
2018-05-11   174.57176.50172.31175.79up 1.22192,000
2018-05-10   176.06178.50174.00174.57down -1.491,138,100
DateOpenHighLowCloseChangeVolume
2018-05-09   176.52177.98173.00176.06down -0.461,882,200
2018-05-08   178.01178.30175.00176.52down -1.491,388,000
2018-05-07   181.75181.00177.00178.01down -3.74714,500
2018-05-04   184.98185.00180.07181.75down -3.23895,900
2018-05-03   191.07194.40183.50184.98down -6.091,477,300
2018-05-02   194.70196.00190.12191.07down -3.631,244,600
2018-04-30   196.50199.50192.50194.70down -1.801,038,700
2018-04-27   195.97198.48195.00196.50up 0.531,792,500
2018-04-26   199.17200.00193.99195.97down -3.201,507,700
2018-04-25   200.78200.79198.51199.17down -1.61186,800
2018-04-24   198.37201.75197.57200.78up 2.41967,700
2018-04-23   197.44198.98196.50198.37up 0.931,088,000
2018-04-20   199.54202.70195.60197.44down -2.10532,600
2018-04-19   199.29202.70195.06199.54up 0.251,278,300

More...

Data source: daily downloads from PSX's website.