Stock history for HBL (HBL)

DateOpenHighLowCloseChangeVolume
2018-02-21   207.72211.49200.50204.09down -3.631,011,700
2018-02-20   212.29211.61203.01207.72down -4.57784,100
2018-02-19   211.70216.00211.01212.29up 0.59920,100
2018-02-16   204.70214.93203.00211.70up 7.001,355,300
2018-02-15   204.37205.00198.52204.70up 0.33552,000
2018-02-14   197.82206.00195.50204.37up 6.551,344,000
2018-02-13   191.51199.90189.00197.82up 6.311,667,100
2018-02-12   195.22195.92191.00191.51down -3.71820,200
2018-02-09   193.29196.00190.11195.22up 1.93750,300
2018-02-08   195.11195.99191.00193.29down -1.82344,400
2018-02-07   194.95197.00194.50195.11up 0.161,051,800
2018-02-06   197.48196.85193.00194.95down -2.53707,000
2018-02-02   198.45201.89196.10197.48down -0.971,017,200
2018-02-01   194.02201.00194.00198.45up 4.431,634,300
2018-01-31   195.55197.45191.50194.02down -1.532,641,700
DateOpenHighLowCloseChangeVolume
2018-01-30   203.53205.48194.20195.55down -7.983,056,400
2018-01-29   201.90209.00201.00203.53up 1.631,239,200
2018-01-26   208.68208.10200.10201.90down -6.781,368,400
2018-01-25   210.75211.00208.00208.68down -2.07569,600
2018-01-24   206.27213.20205.00210.75up 4.481,984,200
2018-01-23   208.88208.89198.99206.27down -2.613,605,300
2018-01-22   207.09210.40204.00208.88up 1.791,780,700
2018-01-19   203.51209.00200.56207.09up 3.581,001,500
2018-01-18   200.74205.00199.99203.51up 2.772,690,700
2018-01-17   197.90203.00195.00200.74up 2.841,430,700
2018-01-16   190.47198.39190.00197.90up 7.43617,000
2018-01-15   194.82194.30189.00190.47down -4.351,246,600
2018-01-12   193.41195.25190.75194.82up 1.411,679,900
2018-01-11   192.09198.00190.15193.41up 1.322,117,400
2018-01-10   187.48193.45186.90192.09up 4.611,833,400
DateOpenHighLowCloseChangeVolume
2018-01-09   192.08192.50184.01187.48down -4.601,685,500
2018-01-08   185.87193.10185.00192.08up 6.212,389,200
2018-01-05   181.79187.50181.00185.87up 4.082,919,700
2018-01-04   178.06182.80177.00181.79up 3.731,743,700
2018-01-03   179.67182.00176.55178.06down -1.611,208,500
2018-01-02   173.97180.00173.50179.67up 5.702,615,800
2018-01-01   167.09174.45166.00173.97up 6.88887,100
2017-12-29   169.73170.50166.80167.09down -2.641,029,400
2017-12-28   170.89172.28169.08169.73down -1.16987,700
2017-12-27   170.94173.12169.51170.89down -0.051,533,600
2017-12-26   170.07171.80168.02170.94up 0.87268,600
2017-12-22   169.15172.00168.98170.07up 0.921,280,900
2017-12-21   167.01172.92166.00169.15up 2.143,823,900
2017-12-20   159.12167.07159.25167.01up 7.891,919,600
2017-12-19   157.60160.00156.99159.12up 1.52829,400
DateOpenHighLowCloseChangeVolume
2017-12-18   158.63159.98157.00157.60down -1.03808,100
2017-12-15   155.07160.50155.00158.63up 3.564,117,600
2017-12-14   156.22155.98154.00155.07down -1.15327,000
2017-12-13   156.81157.00154.25156.22down -0.592,960,200
2017-12-12   154.32161.90148.32156.81up 2.496,290,600
2017-12-11   155.92158.90153.50154.32down -1.601,426,800
2017-12-08   152.41157.99148.25155.92up 3.512,389,300
2017-12-07   158.65159.00152.00152.41down -6.241,381,200
2017-12-06   159.58160.99158.25158.65down -0.93290,000
2017-12-05   161.65161.97159.25159.58down -2.071,080,600
2017-12-04   163.00163.00160.40161.65down -1.35969,700
2017-11-30   160.93168.00160.51163.00up 2.076,813,900
2017-11-29   162.23162.60160.25160.93down -1.302,626,600
2017-11-28   163.22164.23161.00162.23down -0.99390,000

More...

Data source: daily downloads from PSX's website.