HB Portfolio Limited (532333.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 71.00 | 72.00 | 69.01 | 70.05 | 70.05 | 5,099 |
| May 16, 2024 | 70.99 | 70.99 | 66.92 | 69.04 | 69.04 | 2,103 |
| May 15, 2024 | 69.99 | 70.00 | 67.80 | 68.25 | 68.25 | 1,534 |
| May 14, 2024 | 71.10 | 71.10 | 66.51 | 69.72 | 69.72 | 284 |
| May 13, 2024 | 70.95 | 70.95 | 65.49 | 68.50 | 68.50 | 1,278 |
| May 10, 2024 | 68.98 | 68.98 | 66.70 | 68.00 | 68.00 | 2,320 |
| May 09, 2024 | 70.00 | 70.00 | 67.83 | 68.21 | 68.21 | 1,114 |
| May 08, 2024 | 70.88 | 70.88 | 68.03 | 69.83 | 69.83 | 1,383 |
| May 07, 2024 | 72.00 | 72.00 | 67.60 | 67.60 | 67.60 | 421 |
| May 06, 2024 | 70.40 | 72.00 | 67.85 | 69.06 | 69.06 | 1,499 |
| May 03, 2024 | 71.20 | 71.20 | 68.61 | 69.02 | 69.02 | 2,789 |
| May 02, 2024 | 69.40 | 72.00 | 69.40 | 71.08 | 71.08 | 1,999 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 73.25 | 73.25 | 68.95 | 71.98 | 71.98 | 1,305 |
| Apr 29, 2024 | 71.90 | 71.90 | 68.75 | 70.84 | 70.84 | 1,285 |
| Apr 26, 2024 | 71.35 | 71.35 | 67.71 | 68.74 | 68.74 | 1,041 |
| Apr 25, 2024 | 71.00 | 71.00 | 67.85 | 68.07 | 68.07 | 749 |
| Apr 24, 2024 | 72.75 | 72.75 | 67.30 | 68.73 | 68.73 | 2,074 |
| Apr 23, 2024 | 65.00 | 70.00 | 65.00 | 69.36 | 69.36 | 4,315 |
| Apr 22, 2024 | 67.66 | 68.90 | 66.00 | 67.49 | 67.49 | 3,820 |
| Apr 19, 2024 | 65.00 | 68.89 | 63.52 | 66.01 | 66.01 | 1,717 |
| Apr 18, 2024 | 65.99 | 66.63 | 64.10 | 65.87 | 65.87 | 2,404 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 66.98 | 66.98 | 62.00 | 63.51 | 63.51 | 1,153 |
| Apr 15, 2024 | 69.99 | 69.99 | 64.22 | 64.23 | 64.23 | 1,714 |
| Apr 12, 2024 | 67.84 | 67.84 | 65.00 | 67.59 | 67.59 | 694 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 67.90 | 67.90 | 65.33 | 66.98 | 66.98 | 983 |
| Apr 09, 2024 | 68.50 | 69.49 | 64.95 | 65.10 | 65.10 | 3,754 |
| Apr 08, 2024 | 67.69 | 69.38 | 67.38 | 68.33 | 68.33 | 2,202 |
| Apr 05, 2024 | 67.67 | 67.70 | 66.10 | 67.69 | 67.69 | 632 |
| Apr 04, 2024 | 66.01 | 67.49 | 66.01 | 67.14 | 67.14 | 736 |
| Apr 03, 2024 | 65.00 | 66.50 | 64.03 | 66.49 | 66.49 | 3,305 |
| Apr 02, 2024 | 65.70 | 65.70 | 64.00 | 65.00 | 65.00 | 2,694 |
| Apr 01, 2024 | 62.97 | 62.98 | 60.50 | 62.90 | 62.90 | 1,116 |
| Mar 28, 2024 | 61.00 | 63.99 | 58.00 | 59.99 | 59.99 | 4,149 |
| Mar 27, 2024 | 62.03 | 62.54 | 61.00 | 61.03 | 61.03 | 3,780 |
| Mar 26, 2024 | 63.00 | 63.99 | 62.20 | 63.00 | 63.00 | 4,229 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 66.94 | 66.94 | 63.20 | 63.52 | 63.52 | 3,023 |
| Mar 21, 2024 | 60.11 | 65.50 | 60.11 | 64.99 | 64.99 | 3,578 |
| Mar 20, 2024 | 64.50 | 64.55 | 61.32 | 62.81 | 62.81 | 5,974 |
| Mar 19, 2024 | 64.53 | 64.53 | 62.28 | 64.50 | 64.50 | 1,280 |
| Mar 18, 2024 | 67.00 | 67.00 | 63.30 | 64.51 | 64.51 | 2,947 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 60.23 | 65.95 | 60.23 | 64.88 | 64.88 | 1,717 |
| Mar 13, 2024 | 65.17 | 69.00 | 63.25 | 63.31 | 63.31 | 3,206 |
| Mar 12, 2024 | 71.50 | 71.50 | 66.12 | 66.50 | 66.50 | 6,626 |
| Mar 11, 2024 | 73.00 | 73.00 | 69.45 | 69.59 | 69.59 | 2,894 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 73.90 | 76.96 | 71.60 | 73.00 | 73.00 | 8,461 |
| Mar 06, 2024 | 79.98 | 79.98 | 73.15 | 75.36 | 75.36 | 4,263 |
| Mar 05, 2024 | 78.36 | 78.36 | 75.57 | 76.99 | 76.99 | 499 |
| Mar 04, 2024 | 77.08 | 79.85 | 76.01 | 77.77 | 77.77 | 2,619 |
| Mar 01, 2024 | 80.64 | 80.64 | 75.75 | 77.99 | 77.99 | 5,501 |
| Feb 29, 2024 | 81.95 | 81.95 | 76.00 | 78.88 | 78.88 | 1,214 |
| Feb 28, 2024 | 81.49 | 81.49 | 77.05 | 78.99 | 78.99 | 1,578 |
| Feb 27, 2024 | 80.87 | 81.98 | 77.23 | 79.71 | 79.71 | 1,044 |
| Feb 26, 2024 | 81.20 | 83.94 | 78.01 | 80.87 | 80.87 | 2,008 |
| Feb 23, 2024 | 82.00 | 84.95 | 80.66 | 81.20 | 81.20 | 2,832 |
| Feb 22, 2024 | 82.08 | 85.00 | 81.00 | 84.90 | 84.90 | 2,670 |
| Feb 21, 2024 | 81.10 | 85.50 | 81.10 | 83.76 | 83.76 | 7,725 |
| Feb 20, 2024 | 87.70 | 87.70 | 81.00 | 85.00 | 85.00 | 5,823 |
| Feb 16, 2024 | 88.00 | 88.00 | 83.00 | 84.34 | 84.34 | 1,075 |
| Feb 15, 2024 | 83.96 | 84.49 | 83.39 | 84.49 | 84.49 | 27,754 |
| Feb 14, 2024 | 77.00 | 80.70 | 77.00 | 80.47 | 80.47 | 7,175 |
| Feb 13, 2024 | 80.85 | 80.85 | 76.85 | 76.86 | 76.86 | 10,278 |
| Feb 12, 2024 | 77.20 | 81.88 | 77.20 | 80.89 | 80.89 | 2,228 |
| Feb 09, 2024 | 80.50 | 80.50 | 76.70 | 80.26 | 80.26 | 5,044 |
| Feb 08, 2024 | 81.70 | 82.00 | 79.50 | 80.32 | 80.32 | 9,064 |
| Feb 07, 2024 | 81.83 | 82.00 | 78.25 | 80.06 | 80.06 | 7,002 |
| Feb 06, 2024 | 81.00 | 82.00 | 80.06 | 80.23 | 80.23 | 5,696 |
| Feb 05, 2024 | 84.25 | 84.89 | 80.02 | 81.50 | 81.50 | 10,065 |
| Feb 02, 2024 | 87.21 | 87.96 | 82.81 | 84.19 | 84.19 | 12,849 |
| Feb 01, 2024 | 90.40 | 91.80 | 85.05 | 87.16 | 87.16 | 9,776 |
| Jan 31, 2024 | 84.05 | 92.20 | 84.05 | 89.52 | 89.52 | 17,870 |
| Jan 30, 2024 | 90.79 | 90.79 | 86.79 | 87.81 | 87.81 | 3,576 |
| Jan 29, 2024 | 97.23 | 97.23 | 85.20 | 86.78 | 86.78 | 11,114 |
| Jan 26, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| Jan 25, 2024 | 90.95 | 92.00 | 86.00 | 89.42 | 89.42 | 2,883 |
| Jan 24, 2024 | 89.40 | 91.99 | 81.50 | 88.90 | 88.90 | 3,797 |
| Jan 23, 2024 | 90.15 | 95.50 | 87.14 | 87.62 | 87.62 | 11,110 |
| Jan 22, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| Jan 19, 2024 | 94.96 | 96.00 | 92.07 | 94.76 | 94.76 | 16,337 |
| Jan 18, 2024 | 90.95 | 92.50 | 84.97 | 92.04 | 92.04 | 25,963 |
| Jan 17, 2024 | 89.16 | 90.95 | 83.00 | 87.66 | 87.66 | 10,436 |
| Jan 16, 2024 | 92.70 | 92.70 | 81.66 | 85.31 | 85.31 | 36,661 |
| Jan 12, 2024 | 84.65 | 84.65 | 79.00 | 81.03 | 81.03 | 10,406 |
| Jan 11, 2024 | 69.90 | 84.30 | 69.90 | 80.58 | 80.58 | 67,845 |
| Jan 10, 2024 | 70.41 | 74.05 | 67.30 | 71.86 | 71.86 | 10,912 |
| Jan 09, 2024 | 72.45 | 74.00 | 69.01 | 70.41 | 70.41 | 9,831 |
| Jan 08, 2024 | 75.00 | 75.00 | 67.10 | 71.03 | 71.03 | 1,970 |
| Jan 05, 2024 | 70.00 | 71.50 | 65.15 | 70.03 | 70.03 | 8,213 |
| Jan 04, 2024 | 69.95 | 69.95 | 67.10 | 67.74 | 67.74 | 7,565 |
| Jan 03, 2024 | 71.49 | 71.49 | 68.10 | 69.04 | 69.04 | 4,021 |
| Jan 02, 2024 | 70.61 | 71.97 | 66.00 | 69.03 | 69.03 | 8,154 |
| Dec 29, 2023 | 72.99 | 72.99 | 70.06 | 71.51 | 71.51 | 2,540 |
| Dec 28, 2023 | 74.99 | 74.99 | 70.03 | 72.14 | 72.14 | 8,498 |
| Dec 27, 2023 | 74.95 | 74.95 | 69.00 | 70.76 | 70.76 | 3,539 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.